Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.94 | 42.06 | 41.71 | 41.86 | 191,561 | -0.03(-0.08%) |
Oct 30, 2017 | 41.91 | 41.95 | 41.74 | 41.89 | 505,763 | +0.00(+0.00%) |
Oct 27, 2017 | 41.94 | 42.04 | 41.81 | 41.89 | 338,846 | +0.10(+0.23%) |
Oct 26, 2017 | 42.06 | 42.06 | 41.68 | 41.80 | 1,547,793 | -0.24(-0.58%) |
Oct 25, 2017 | 42.19 | 42.21 | 41.81 | 42.04 | 1,092,733 | -0.30(-0.72%) |
Oct 24, 2017 | 42.21 | 42.41 | 42.03 | 42.34 | 103,322 | +0.10(+0.25%) |
Oct 23, 2017 | 42.10 | 42.36 | 42.07 | 42.24 | 114,293 | -0.06(-0.14%) |
Oct 20, 2017 | 42.24 | 42.40 | 42.15 | 42.30 | 80,507 | -0.05(-0.12%) |
Oct 19, 2017 | 42.22 | 42.40 | 42.19 | 42.35 | 133,429 | +0.40(+0.95%) |
Oct 18, 2017 | 41.97 | 42.00 | 41.78 | 41.95 | 107,818 | +0.34(+0.81%) |
Oct 17, 2017 | 41.14 | 41.68 | 41.13 | 41.62 | 153,607 | +0.01(+0.02%) |
Oct 16, 2017 | 41.43 | 41.68 | 41.38 | 41.61 | 110,543 | +0.04(+0.10%) |
Oct 13, 2017 | 41.62 | 41.66 | 41.42 | 41.56 | 166,009 | +0.04(+0.10%) |
Oct 12, 2017 | 41.50 | 41.63 | 41.48 | 41.52 | 99,244 | -0.23(-0.56%) |
Oct 11, 2017 | 41.92 | 41.93 | 41.64 | 41.75 | 176,979 | +0.45(+1.09%) |
Oct 10, 2017 | 41.21 | 41.50 | 40.83 | 41.30 | 249,629 | -0.48(-1.16%) |
Oct 09, 2017 | 42.32 | 42.34 | 41.78 | 41.79 | 225,457 | -0.55(-1.31%) |
Oct 06, 2017 | 42.29 | 42.42 | 42.24 | 42.34 | 89,497 | -0.10(-0.22%) |
Oct 05, 2017 | 42.45 | 42.57 | 42.30 | 42.44 | 193,233 | -0.73(-1.68%) |
Oct 04, 2017 | 43.16 | 43.37 | 43.07 | 43.16 | 212,459 | +0.15(+0.34%) |
Oct 03, 2017 | 42.85 | 43.03 | 42.75 | 43.02 | 147,379 | +0.26(+0.61%) |
Oct 02, 2017 | 42.60 | 42.77 | 42.58 | 42.76 | 192,521 | +0.46(+1.08%) |
Sep 29, 2017 | 42.13 | 42.30 | 42.03 | 42.30 | 162,470 | +0.25(+0.60%) |
Sep 28, 2017 | 42.06 | 42.19 | 42.00 | 42.05 | 180,446 | +0.77(+1.87%) |
Sep 27, 2017 | 41.20 | 41.39 | 41.17 | 41.28 | 227,333 | -0.42(-1.00%) |
Sep 26, 2017 | 41.59 | 41.71 | 41.37 | 41.69 | 270,187 | -0.06(-0.15%) |
Sep 25, 2017 | 42.07 | 42.12 | 41.65 | 41.75 | 460,252 | +0.13(+0.31%) |
Sep 22, 2017 | 42.45 | 42.47 | 41.48 | 41.62 | 543,096 | -0.65(-1.54%) |
Sep 21, 2017 | 42.21 | 42.34 | 42.13 | 42.27 | 62,058 | -0.16(-0.39%) |
Sep 20, 2017 | 42.58 | 42.70 | 42.17 | 42.44 | 170,780 | -0.37(-0.87%) |
Sep 19, 2017 | 42.83 | 42.89 | 42.69 | 42.81 | 233,172 | +0.39(+0.92%) |
Sep 18, 2017 | 42.39 | 42.45 | 42.25 | 42.42 | 112,701 | +0.24(+0.57%) |
Sep 15, 2017 | 42.36 | 42.36 | 42.07 | 42.18 | 122,715 | +0.24(+0.58%) |
Sep 14, 2017 | 41.81 | 42.03 | 41.77 | 41.94 | 86,447 | +0.15(+0.35%) |
Sep 13, 2017 | 41.80 | 41.93 | 41.78 | 41.79 | 288,558 | -0.29(-0.68%) |
Sep 12, 2017 | 41.76 | 42.13 | 41.68 | 42.07 | 506,409 | +0.28(+0.66%) |
Sep 11, 2017 | 41.62 | 41.88 | 41.59 | 41.80 | 255,108 | +0.29(+0.71%) |
Sep 08, 2017 | 41.33 | 41.50 | 41.20 | 41.50 | 297,953 | +0.03(+0.08%) |
Sep 07, 2017 | 41.34 | 41.54 | 41.21 | 41.47 | 336,956 | +0.37(+0.91%) |
Sep 06, 2017 | 40.93 | 41.10 | 40.73 | 41.10 | 221,961 | +0.36(+0.89%) |
Sep 05, 2017 | 40.77 | 40.94 | 40.57 | 40.73 | 91,922 | -0.08(-0.19%) |
Sep 01, 2017 | 40.84 | 40.88 | 40.69 | 40.81 | 391,506 | +0.14(+0.34%) |
Aug 31, 2017 | 40.14 | 40.68 | 40.09 | 40.67 | 186,715 | +0.32(+0.79%) |
Aug 30, 2017 | 40.38 | 40.45 | 40.20 | 40.35 | 148,175 | -0.09(-0.21%) |
Aug 29, 2017 | 40.36 | 40.51 | 40.33 | 40.44 | 99,763 | -0.08(-0.19%) |
Aug 28, 2017 | 40.57 | 40.65 | 40.45 | 40.52 | 80,374 | -0.12(-0.30%) |
Aug 25, 2017 | 40.55 | 40.75 | 40.47 | 40.64 | 79,930 | +0.12(+0.30%) |
Aug 24, 2017 | 40.84 | 40.94 | 40.52 | 40.52 | 397,376 | -0.28(-0.68%) |
Aug 23, 2017 | 40.66 | 40.82 | 40.64 | 40.79 | 155,753 | +0.09(+0.21%) |
Aug 22, 2017 | 40.45 | 40.73 | 40.38 | 40.71 | 244,000 | +0.63(+1.58%) |
Aug 21, 2017 | 40.12 | 40.15 | 39.90 | 40.08 | 122,643 | -0.05(-0.13%) |
Aug 18, 2017 | 40.46 | 40.46 | 40.10 | 40.13 | 117,188 | -0.08(-0.19%) |
Aug 17, 2017 | 40.38 | 40.64 | 40.20 | 40.20 | 186,917 | -0.03(-0.06%) |
Aug 16, 2017 | 40.18 | 40.30 | 40.07 | 40.23 | 477,668 | -0.10(-0.24%) |
Aug 15, 2017 | 40.00 | 40.33 | 39.85 | 40.33 | 322,710 | +0.50(+1.26%) |
Aug 14, 2017 | 39.74 | 39.91 | 39.64 | 39.82 | 190,790 | +0.16(+0.39%) |
Aug 11, 2017 | 39.51 | 39.74 | 39.45 | 39.67 | 272,207 | +0.78(+2.00%) |
Aug 10, 2017 | 39.11 | 39.13 | 38.83 | 38.89 | 208,026 | -0.65(-1.64%) |
Aug 09, 2017 | 39.58 | 39.58 | 39.33 | 39.54 | 180,688 | -0.10(-0.26%) |
Aug 08, 2017 | 39.63 | 39.82 | 39.54 | 39.64 | 338,159 | -0.28(-0.69%) |
Aug 07, 2017 | 39.40 | 39.94 | 39.37 | 39.92 | 403,781 | -0.27(-0.67%) |
Aug 04, 2017 | 40.18 | 40.21 | 39.93 | 40.19 | 166,727 | +0.15(+0.37%) |
Aug 03, 2017 | 40.03 | 40.16 | 39.94 | 40.04 | 181,576 | +0.15(+0.37%) |
Aug 02, 2017 | 40.64 | 40.64 | 39.78 | 39.89 | 346,441 | -1.06(-2.58%) |
Aug 01, 2017 | 41.30 | 41.59 | 40.87 | 40.95 | 219,982 | +0.22(+0.53%) |
Jul 31, 2017 | 40.98 | 40.98 | 40.71 | 40.73 | 163,820 | -0.13(-0.32%) |
Jul 28, 2017 | 40.79 | 41.00 | 40.78 | 40.86 | 256,753 | +0.03(+0.06%) |
Jul 27, 2017 | 41.17 | 41.23 | 40.80 | 40.84 | 165,501 | -0.30(-0.74%) |
Jul 26, 2017 | 41.05 | 41.29 | 41.00 | 41.14 | 228,957 | -0.16(-0.38%) |
Jul 25, 2017 | 41.50 | 41.55 | 41.23 | 41.29 | 103,968 | +0.16(+0.40%) |
Jul 24, 2017 | 40.98 | 41.18 | 40.93 | 41.13 | 174,401 | -0.01(-0.02%) |
Jul 21, 2017 | 41.00 | 41.17 | 40.84 | 41.14 | 256,330 | -0.61(-1.47%) |
Jul 20, 2017 | 41.68 | 41.81 | 41.52 | 41.75 | 191,093 | -0.07(-0.17%) |
Jul 19, 2017 | 41.89 | 41.91 | 41.62 | 41.82 | 145,809 | -0.35(-0.82%) |
Jul 18, 2017 | 42.23 | 42.25 | 42.06 | 42.17 | 444,761 | -0.36(-0.85%) |
Jul 17, 2017 | 42.46 | 42.64 | 42.40 | 42.53 | 62,844 | -0.12(-0.28%) |
Jul 14, 2017 | 42.50 | 42.77 | 42.40 | 42.65 | 79,818 | +0.54(+1.27%) |
Jul 13, 2017 | 42.13 | 42.19 | 41.96 | 42.12 | 73,151 | -0.06(-0.14%) |
Jul 12, 2017 | 41.86 | 42.23 | 41.85 | 42.18 | 71,552 | +0.72(+1.73%) |
Jul 11, 2017 | 41.29 | 41.51 | 41.20 | 41.46 | 80,568 | +0.07(+0.17%) |
Jul 10, 2017 | 41.44 | 41.52 | 41.36 | 41.39 | 67,113 | +0.00(+0.00%) |
Jul 07, 2017 | 41.17 | 41.40 | 41.04 | 41.39 | 104,249 | +0.08(+0.19%) |
Jul 06, 2017 | 41.38 | 41.42 | 41.17 | 41.31 | 110,327 | -0.54(-1.28%) |
Jul 05, 2017 | 41.44 | 41.86 | 41.39 | 41.85 | 137,363 | +0.16(+0.37%) |
Jul 03, 2017 | 41.42 | 41.78 | 41.38 | 41.69 | 80,979 | -0.12(-0.29%) |
Jun 30, 2017 | 41.96 | 41.96 | 41.58 | 41.81 | 158,403 | +0.09(+0.21%) |
Jun 29, 2017 | 42.00 | 42.00 | 41.55 | 41.73 | 137,493 | -0.83(-1.95%) |
Jun 28, 2017 | 42.30 | 42.58 | 42.26 | 42.56 | 67,598 | +0.34(+0.80%) |
Jun 27, 2017 | 42.20 | 42.44 | 42.15 | 42.22 | 93,313 | -0.05(-0.12%) |
Jun 26, 2017 | 42.41 | 42.49 | 42.25 | 42.27 | 200,684 | -0.16(-0.37%) |
Jun 23, 2017 | 42.50 | 42.73 | 42.33 | 42.43 | 258,385 | -0.24(-0.57%) |
Jun 22, 2017 | 42.56 | 42.77 | 42.50 | 42.67 | 78,062 | +0.45(+1.07%) |
Jun 21, 2017 | 42.03 | 42.26 | 42.02 | 42.22 | 114,162 | -0.19(-0.45%) |
Jun 20, 2017 | 42.58 | 42.68 | 42.33 | 42.41 | 94,629 | -0.38(-0.89%) |
Jun 19, 2017 | 42.90 | 42.91 | 42.71 | 42.79 | 123,924 | -0.04(-0.10%) |
Jun 16, 2017 | 42.68 | 42.91 | 42.60 | 42.83 | 79,208 | +0.40(+0.94%) |
Jun 15, 2017 | 42.32 | 42.49 | 42.17 | 42.44 | 91,758 | -0.74(-1.70%) |
Jun 14, 2017 | 43.38 | 43.45 | 42.99 | 43.17 | 160,754 | +0.45(+1.05%) |
Jun 13, 2017 | 42.32 | 42.77 | 42.31 | 42.72 | 275,299 | +0.62(+1.48%) |
Jun 12, 2017 | 41.97 | 42.12 | 41.80 | 42.10 | 215,026 | +0.11(+0.27%) |
Jun 09, 2017 | 41.85 | 42.03 | 41.78 | 41.99 | 160,535 | +0.65(+1.57%) |
Jun 08, 2017 | 41.51 | 41.55 | 41.31 | 41.34 | 153,830 | +0.07(+0.17%) |
Jun 07, 2017 | 41.40 | 41.55 | 41.23 | 41.27 | 137,503 | -0.63(-1.51%) |
Jun 06, 2017 | 41.75 | 42.02 | 41.75 | 41.90 | 113,103 | +0.00(+0.00%) |
Jun 05, 2017 | 42.01 | 42.05 | 41.86 | 41.90 | 88,988 | -0.23(-0.55%) |
Jun 02, 2017 | 42.11 | 42.22 | 42.02 | 42.13 | 179,114 | +0.67(+1.63%) |
Jun 01, 2017 | 41.22 | 41.49 | 41.22 | 41.46 | 108,111 | +0.17(+0.42%) |
May 31, 2017 | 41.06 | 41.47 | 41.03 | 41.29 | 233,894 | +1.19(+2.98%) |
May 30, 2017 | 40.12 | 40.26 | 39.99 | 40.09 | 146,011 | -0.24(-0.60%) |
May 26, 2017 | 40.40 | 40.43 | 40.27 | 40.33 | 180,994 | +0.22(+0.54%) |
May 25, 2017 | 39.89 | 40.18 | 39.88 | 40.12 | 105,585 | +0.48(+1.22%) |
May 24, 2017 | 39.50 | 39.66 | 39.46 | 39.63 | 110,581 | +0.00(+0.00%) |
May 23, 2017 | 39.94 | 40.00 | 39.60 | 39.63 | 79,989 | -0.21(-0.52%) |
May 22, 2017 | 39.80 | 39.98 | 39.77 | 39.84 | 112,059 | +0.30(+0.77%) |
May 19, 2017 | 39.53 | 39.65 | 39.47 | 39.54 | 142,427 | +0.08(+0.20%) |
May 18, 2017 | 39.53 | 39.63 | 39.44 | 39.46 | 229,967 | +0.32(+0.82%) |
May 17, 2017 | 39.41 | 39.50 | 39.11 | 39.14 | 249,368 | -0.86(-2.14%) |
May 16, 2017 | 40.39 | 40.39 | 39.98 | 40.00 | 266,403 | -0.09(-0.22%) |
May 15, 2017 | 40.12 | 40.21 | 40.06 | 40.08 | 151,334 | -0.24(-0.60%) |
May 12, 2017 | 40.11 | 40.40 | 40.06 | 40.33 | 169,884 | +0.32(+0.80%) |
May 11, 2017 | 39.87 | 40.06 | 39.69 | 40.01 | 148,318 | +0.16(+0.39%) |
May 10, 2017 | 40.06 | 40.08 | 39.67 | 39.85 | 213,069 | -0.07(-0.17%) |
May 09, 2017 | 39.91 | 40.08 | 39.84 | 39.92 | 133,825 | +0.28(+0.71%) |
May 08, 2017 | 39.65 | 39.74 | 39.60 | 39.64 | 299,350 | -0.41(-1.03%) |
May 05, 2017 | 39.60 | 40.06 | 39.50 | 40.05 | 235,054 | +0.47(+1.19%) |
May 04, 2017 | 39.20 | 39.59 | 39.20 | 39.58 | 359,186 | +0.55(+1.40%) |
May 03, 2017 | 38.86 | 39.06 | 38.65 | 39.03 | 499,313 | -0.03(-0.07%) |
May 02, 2017 | 38.71 | 39.11 | 38.63 | 39.05 | 240,891 | +0.99(+2.61%) |
May 01, 2017 | 37.96 | 38.11 | 37.92 | 38.06 | 101,654 | +0.05(+0.13%) |
Apr 28, 2017 | 38.27 | 38.29 | 37.91 | 38.01 | 154,126 | -0.16(-0.43%) |
Apr 27, 2017 | 38.21 | 38.31 | 38.12 | 38.17 | 159,299 | +0.04(+0.11%) |
Apr 26, 2017 | 38.00 | 38.25 | 37.97 | 38.13 | 147,720 | +0.06(+0.16%) |
Apr 25, 2017 | 37.92 | 38.10 | 37.86 | 38.07 | 332,303 | +0.45(+1.21%) |
Apr 24, 2017 | 37.64 | 37.80 | 37.57 | 37.62 | 270,447 | +1.08(+2.95%) |
Apr 21, 2017 | 36.47 | 36.62 | 36.43 | 36.54 | 204,602 | -0.10(-0.28%) |
Apr 20, 2017 | 36.68 | 36.75 | 36.58 | 36.64 | 93,496 | +0.08(+0.21%) |
Apr 19, 2017 | 36.73 | 36.76 | 36.57 | 36.57 | 145,628 | -0.12(-0.33%) |
Apr 18, 2017 | 36.54 | 36.70 | 36.50 | 36.69 | 178,699 | +0.29(+0.80%) |
Apr 17, 2017 | 36.33 | 36.44 | 36.32 | 36.39 | 105,164 | +0.17(+0.47%) |
Apr 13, 2017 | 36.53 | 36.53 | 36.21 | 36.22 | 171,895 | +0.11(+0.31%) |
Apr 12, 2017 | 35.84 | 36.15 | 35.79 | 36.11 | 244,029 | +0.41(+1.15%) |
Apr 11, 2017 | 35.74 | 35.85 | 35.55 | 35.70 | 255,861 | +0.03(+0.10%) |
Apr 10, 2017 | 35.62 | 35.73 | 35.56 | 35.67 | 119,352 | +0.06(+0.17%) |
Apr 07, 2017 | 35.59 | 35.68 | 35.54 | 35.61 | 133,537 | -0.05(-0.14%) |
Apr 06, 2017 | 35.64 | 35.69 | 35.55 | 35.66 | 183,326 | +0.16(+0.46%) |
Apr 05, 2017 | 35.58 | 35.74 | 35.46 | 35.50 | 353,303 | -0.58(-1.61%) |
Apr 04, 2017 | 36.19 | 36.20 | 35.93 | 36.08 | 114,102 | -0.12(-0.33%) |
Apr 03, 2017 | 36.17 | 36.27 | 36.05 | 36.20 | 105,490 | +0.16(+0.45%) |
Mar 31, 2017 | 36.06 | 36.16 | 35.96 | 36.03 | 238,159 | +0.05(+0.14%) |
Mar 30, 2017 | 36.02 | 36.10 | 35.94 | 35.98 | 79,659 | -0.15(-0.40%) |
Mar 29, 2017 | 36.07 | 36.21 | 36.05 | 36.13 | 128,170 | -0.03(-0.09%) |
Mar 28, 2017 | 36.00 | 36.22 | 35.96 | 36.16 | 134,314 | +0.19(+0.52%) |
Mar 27, 2017 | 35.77 | 35.99 | 35.74 | 35.98 | 115,574 | +0.14(+0.38%) |
Mar 24, 2017 | 35.76 | 35.92 | 35.65 | 35.84 | 87,410 | +0.28(+0.79%) |
Mar 23, 2017 | 35.39 | 35.68 | 35.39 | 35.56 | 111,597 | +0.09(+0.24%) |
Mar 22, 2017 | 35.27 | 35.52 | 35.22 | 35.47 | 125,675 | +0.22(+0.63%) |
Mar 21, 2017 | 35.44 | 35.59 | 35.23 | 35.25 | 239,312 | -1.18(-3.24%) |
Mar 20, 2017 | 36.54 | 36.56 | 36.38 | 36.43 | 123,905 | +0.21(+0.59%) |
Mar 17, 2017 | 36.21 | 36.29 | 36.14 | 36.21 | 143,672 | -0.06(-0.16%) |
Mar 16, 2017 | 36.34 | 36.39 | 36.12 | 36.27 | 114,898 | -0.15(-0.42%) |
Mar 15, 2017 | 36.11 | 36.45 | 36.09 | 36.43 | 135,994 | +0.32(+0.88%) |
Mar 14, 2017 | 36.10 | 36.31 | 36.08 | 36.11 | 132,761 | +0.05(+0.14%) |
Mar 13, 2017 | 35.92 | 36.09 | 35.92 | 36.06 | 112,837 | -0.06(-0.17%) |
Mar 10, 2017 | 35.86 | 36.15 | 35.78 | 36.12 | 196,373 | +0.34(+0.96%) |
Mar 09, 2017 | 35.83 | 35.86 | 35.61 | 35.78 | 247,365 | +0.68(+1.95%) |
Mar 08, 2017 | 35.38 | 35.45 | 35.08 | 35.09 | 235,946 | -0.44(-1.25%) |
Mar 07, 2017 | 35.34 | 35.61 | 35.17 | 35.54 | 211,376 | +0.09(+0.24%) |
Mar 06, 2017 | 35.50 | 35.52 | 35.29 | 35.45 | 156,074 | -0.44(-1.24%) |
Mar 03, 2017 | 35.56 | 35.92 | 35.46 | 35.90 | 93,825 | +0.23(+0.65%) |
Mar 02, 2017 | 35.52 | 35.72 | 35.51 | 35.67 | 121,062 | -0.19(-0.52%) |
Mar 01, 2017 | 35.54 | 35.92 | 35.48 | 35.86 | 187,839 | +0.24(+0.67%) |
Feb 28, 2017 | 35.63 | 35.75 | 35.58 | 35.62 | 210,365 | +0.14(+0.39%) |
Feb 27, 2017 | 35.27 | 35.51 | 35.27 | 35.48 | 284,270 | +0.22(+0.63%) |
Feb 24, 2017 | 35.15 | 35.37 | 35.13 | 35.26 | 251,819 | -0.33(-0.94%) |
Feb 23, 2017 | 35.67 | 35.74 | 35.56 | 35.59 | 327,846 | -0.42(-1.16%) |
Feb 22, 2017 | 35.81 | 36.05 | 35.64 | 36.01 | 368,137 | +0.81(+2.31%) |
Feb 21, 2017 | 34.75 | 35.24 | 34.73 | 35.20 | 256,633 | +0.52(+1.50%) |
Feb 17, 2017 | 34.68 | 34.68 | 34.68 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.92 | 35.10 | 34.91 | 35.09 | 264,019 | +0.30(+0.86%) |
Feb 15, 2017 | 34.52 | 34.88 | 34.52 | 34.79 | 277,917 | +0.02(+0.05%) |
Feb 14, 2017 | 34.78 | 34.97 | 34.62 | 34.77 | 160,306 | -0.11(-0.32%) |
Feb 13, 2017 | 35.10 | 35.15 | 34.85 | 34.88 | 158,770 | -0.26(-0.73%) |
Feb 10, 2017 | 34.99 | 35.20 | 34.96 | 35.14 | 105,129 | +0.15(+0.42%) |
Feb 09, 2017 | 34.97 | 35.03 | 34.85 | 34.99 | 101,252 | -0.05(-0.15%) |
Feb 08, 2017 | 34.88 | 35.05 | 34.83 | 35.04 | 140,731 | +0.22(+0.64%) |
Feb 07, 2017 | 34.90 | 34.92 | 34.70 | 34.82 | 122,207 | +0.01(+0.02%) |
Feb 06, 2017 | 34.93 | 35.04 | 34.71 | 34.81 | 156,727 | -0.55(-1.55%) |
Feb 03, 2017 | 35.27 | 35.38 | 35.20 | 35.36 | 146,047 | +0.05(+0.15%) |
Feb 02, 2017 | 35.39 | 35.46 | 35.26 | 35.31 | 188,519 | +0.10(+0.29%) |
Feb 01, 2017 | 34.98 | 35.24 | 34.91 | 35.21 | 180,798 | +0.31(+0.88%) |
Jan 31, 2017 | 34.58 | 34.91 | 34.55 | 34.90 | 123,243 | +0.34(+0.99%) |
Jan 30, 2017 | 34.52 | 34.60 | 34.45 | 34.56 | 132,478 | -0.40(-1.15%) |
Jan 27, 2017 | 34.93 | 34.98 | 34.84 | 34.96 | 151,373 | +0.15(+0.44%) |
Jan 26, 2017 | 35.09 | 35.11 | 34.74 | 34.80 | 208,610 | +0.40(+1.17%) |
Jan 25, 2017 | 34.26 | 34.42 | 34.23 | 34.40 | 236,774 | +0.04(+0.12%) |
Jan 24, 2017 | 34.47 | 34.52 | 34.29 | 34.36 | 156,553 | -0.20(-0.57%) |
Jan 23, 2017 | 34.54 | 34.61 | 34.37 | 34.56 | 202,382 | +0.04(+0.12%) |
Jan 20, 2017 | 34.56 | 34.63 | 34.44 | 34.51 | 229,246 | +0.07(+0.20%) |
Jan 19, 2017 | 34.38 | 34.53 | 34.36 | 34.44 | 241,191 | -0.28(-0.81%) |
Jan 18, 2017 | 34.86 | 34.92 | 34.68 | 34.73 | 134,004 | -0.28(-0.81%) |
Jan 17, 2017 | 34.89 | 35.05 | 34.82 | 35.01 | 295,248 | +0.24(+0.69%) |
Jan 13, 2017 | 34.77 | 34.77 | 34.77 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.24 | 34.49 | 34.24 | 34.46 | 208,627 | +0.03(+0.07%) |
Jan 11, 2017 | 34.19 | 34.46 | 34.08 | 34.44 | 190,137 | -0.25(-0.72%) |
Jan 10, 2017 | 34.65 | 34.84 | 34.61 | 34.68 | 317,213 | +0.73(+2.14%) |
Jan 09, 2017 | 33.85 | 34.08 | 33.75 | 33.96 | 510,523 | -2.44(-6.70%) |
Jan 06, 2017 | 36.47 | 36.49 | 36.32 | 36.39 | 149,009 | -0.16(-0.44%) |
Jan 05, 2017 | 36.27 | 36.60 | 36.23 | 36.56 | 163,054 | +0.21(+0.56%) |
Jan 04, 2017 | 36.09 | 36.37 | 36.06 | 36.35 | 166,186 | +0.14(+0.38%) |
Jan 03, 2017 | 36.07 | 36.26 | 35.97 | 36.21 | 145,955 | +0.11(+0.31%) |
Dec 30, 2016 | 36.10 | 36.10 | 36.10 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.44 | 36.56 | 36.35 | 36.35 | 140,700 | +0.38(+1.05%) |
Dec 28, 2016 | 36.27 | 36.30 | 35.97 | 35.98 | 214,004 | -0.41(-1.13%) |
Dec 27, 2016 | 36.49 | 36.54 | 36.37 | 36.39 | 158,043 | +0.13(+0.35%) |
Dec 23, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.33 | 36.45 | 36.21 | 36.21 | 210,552 | +0.21(+0.59%) |
Dec 21, 2016 | 36.12 | 36.19 | 36.00 | 36.00 | 251,905 | +0.33(+0.94%) |
Dec 20, 2016 | 35.44 | 35.82 | 35.44 | 35.67 | 225,031 | +0.49(+1.39%) |
Dec 19, 2016 | 35.36 | 35.52 | 35.15 | 35.18 | 185,088 | -0.08(-0.22%) |
Dec 16, 2016 | 35.08 | 35.29 | 35.07 | 35.26 | 217,479 | +0.43(+1.23%) |
Dec 15, 2016 | 34.73 | 34.92 | 34.59 | 34.83 | 243,804 | +0.16(+0.47%) |
Dec 14, 2016 | 35.33 | 35.34 | 34.61 | 34.67 | 246,245 | -0.83(-2.34%) |
Dec 13, 2016 | 35.34 | 35.70 | 35.30 | 35.50 | 283,958 | +0.18(+0.51%) |
Dec 12, 2016 | 35.19 | 35.41 | 35.14 | 35.32 | 230,211 | +0.39(+1.13%) |
Dec 09, 2016 | 34.79 | 35.03 | 34.79 | 34.92 | 175,061 | +0.92(+2.69%) |
Dec 08, 2016 | 34.08 | 34.18 | 33.93 | 34.01 | 208,097 | -0.07(-0.20%) |
Dec 07, 2016 | 34.03 | 34.21 | 33.91 | 34.08 | 216,468 | -0.34(-0.99%) |
Dec 06, 2016 | 34.26 | 34.47 | 34.23 | 34.42 | 260,411 | +0.70(+2.08%) |
Dec 05, 2016 | 33.55 | 33.73 | 33.44 | 33.72 | 215,196 | +0.63(+1.91%) |
Dec 02, 2016 | 32.90 | 33.31 | 32.86 | 33.08 | 155,545 | +0.27(+0.81%) |
Dec 01, 2016 | 33.04 | 33.10 | 32.67 | 32.82 | 177,105 | -0.50(-1.51%) |
Nov 30, 2016 | 33.64 | 33.64 | 33.30 | 33.32 | 197,228 | -0.38(-1.14%) |
Nov 29, 2016 | 33.32 | 33.76 | 33.32 | 33.71 | 158,965 | +0.26(+0.77%) |
Nov 28, 2016 | 33.41 | 33.48 | 33.31 | 33.45 | 190,781 | -0.28(-0.84%) |
Nov 25, 2016 | 33.73 | 33.79 | 33.66 | 33.73 | 128,115 | +0.86(+2.60%) |
Nov 23, 2016 | 32.88 | 32.88 | 32.88 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.94 | 33.02 | 32.69 | 32.94 | 199,413 | -0.37(-1.10%) |
Nov 21, 2016 | 33.14 | 33.31 | 33.08 | 33.31 | 145,331 | +0.28(+0.85%) |
Nov 18, 2016 | 33.26 | 33.30 | 32.98 | 33.02 | 213,266 | -0.48(-1.43%) |
Nov 17, 2016 | 33.43 | 33.54 | 33.31 | 33.50 | 190,472 | +0.38(+1.14%) |
Nov 16, 2016 | 33.20 | 33.32 | 33.09 | 33.13 | 209,402 | +0.09(+0.26%) |
Nov 15, 2016 | 32.73 | 33.09 | 32.72 | 33.04 | 309,438 | -0.36(-1.08%) |
Nov 14, 2016 | 33.31 | 33.49 | 33.02 | 33.40 | 360,206 | -0.68(-2.01%) |
Nov 11, 2016 | 34.23 | 34.27 | 33.97 | 34.08 | 125,444 | -0.21(-0.62%) |
Nov 10, 2016 | 34.90 | 35.01 | 33.65 | 34.30 | 459,781 | -2.08(-5.71%) |
Nov 09, 2016 | 35.96 | 36.49 | 35.73 | 36.38 | 661,215 | +0.91(+2.56%) |
Nov 08, 2016 | 35.74 | 35.79 | 35.33 | 35.47 | 162,040 | +0.09(+0.24%) |
Nov 07, 2016 | 35.26 | 35.38 | 35.15 | 35.38 | 118,183 | +0.56(+1.60%) |
Nov 04, 2016 | 34.74 | 35.05 | 34.73 | 34.83 | 257,557 | -0.11(-0.32%) |
Nov 03, 2016 | 35.26 | 35.26 | 34.90 | 34.94 | 233,659 | +0.01(+0.02%) |
Nov 02, 2016 | 35.07 | 35.19 | 34.87 | 34.93 | 173,453 | +0.17(+0.49%) |