Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.06 | 47.59 | 46.01 | 46.94 | 904,215 | +1.13(+2.47%) |
Aug 30, 2017 | 45.87 | 46.00 | 45.60 | 45.81 | 545,989 | -0.02(-0.04%) |
Aug 29, 2017 | 45.45 | 45.92 | 45.08 | 45.83 | 729,118 | +0.04(+0.09%) |
Aug 28, 2017 | 45.86 | 46.12 | 45.44 | 45.79 | 684,514 | +0.22(+0.48%) |
Aug 25, 2017 | 45.67 | 46.10 | 45.35 | 45.57 | 1,076,524 | +0.02(+0.04%) |
Aug 24, 2017 | 47.52 | 47.95 | 45.52 | 45.55 | 1,268,338 | -1.88(-3.96%) |
Aug 23, 2017 | 47.27 | 48.03 | 46.93 | 47.43 | 827,875 | -0.19(-0.40%) |
Aug 22, 2017 | 47.68 | 48.12 | 47.49 | 47.62 | 797,345 | -0.04(-0.08%) |
Aug 21, 2017 | 46.97 | 47.88 | 46.97 | 47.66 | 1,239,717 | +0.76(+1.62%) |
Aug 18, 2017 | 47.16 | 47.55 | 46.31 | 46.90 | 2,127,576 | -0.09(-0.19%) |
Aug 17, 2017 | 50.00 | 50.03 | 46.90 | 46.99 | 4,988,192 | -4.69(-9.08%) |
Aug 16, 2017 | 52.04 | 52.83 | 51.59 | 51.68 | 638,561 | -0.33(-0.63%) |
Aug 15, 2017 | 52.33 | 52.33 | 51.26 | 52.01 | 717,086 | -0.16(-0.31%) |
Aug 14, 2017 | 52.65 | 52.74 | 51.96 | 52.17 | 667,802 | -0.21(-0.40%) |
Aug 11, 2017 | 51.15 | 52.62 | 50.88 | 52.38 | 1,219,461 | +1.41(+2.77%) |
Aug 10, 2017 | 51.07 | 51.35 | 50.65 | 50.97 | 653,576 | -0.53(-1.03%) |
Aug 09, 2017 | 52.11 | 52.30 | 51.31 | 51.50 | 790,053 | -0.77(-1.47%) |
Aug 08, 2017 | 52.45 | 52.78 | 51.87 | 52.27 | 798,421 | -0.31(-0.59%) |
Aug 07, 2017 | 52.59 | 53.09 | 52.06 | 52.58 | 864,968 | +0.00(+0.00%) |
Aug 04, 2017 | 52.80 | 53.00 | 52.40 | 52.58 | 744,984 | +0.01(+0.02%) |
Aug 03, 2017 | 51.21 | 52.82 | 51.21 | 52.57 | 1,306,099 | +1.09(+2.12%) |
Aug 02, 2017 | 52.11 | 52.29 | 50.92 | 51.48 | 1,218,092 | -0.61(-1.17%) |
Aug 01, 2017 | 52.94 | 53.65 | 51.91 | 52.09 | 2,244,565 | -0.84(-1.59%) |
Jul 31, 2017 | 53.74 | 53.74 | 52.28 | 52.93 | 1,066,430 | -0.07(-0.13%) |
Jul 28, 2017 | 51.50 | 54.34 | 50.96 | 53.00 | 2,266,310 | +3.77(+7.66%) |
Jul 27, 2017 | 49.28 | 49.96 | 48.48 | 49.23 | 1,283,904 | -0.03(-0.06%) |
Jul 26, 2017 | 49.04 | 49.80 | 48.16 | 49.26 | 1,517,136 | -2.03(-3.96%) |
Jul 25, 2017 | 51.15 | 51.41 | 50.51 | 51.29 | 1,032,621 | +0.04(+0.08%) |
Jul 24, 2017 | 50.90 | 51.84 | 50.87 | 51.25 | 824,643 | +0.36(+0.71%) |
Jul 21, 2017 | 50.86 | 51.18 | 50.60 | 50.89 | 695,527 | -0.01(-0.02%) |
Jul 20, 2017 | 50.48 | 51.18 | 49.97 | 50.90 | 849,339 | +0.47(+0.93%) |
Jul 19, 2017 | 49.96 | 50.95 | 49.86 | 50.43 | 780,588 | +0.59(+1.18%) |
Jul 18, 2017 | 49.41 | 50.05 | 48.78 | 49.84 | 789,236 | +0.70(+1.42%) |
Jul 17, 2017 | 49.60 | 49.63 | 48.76 | 49.14 | 332,808 | -0.22(-0.45%) |
Jul 14, 2017 | 49.60 | 48.95 | 49.36 | 595,102 | +0.30(+0.61%) | |
Jul 13, 2017 | 48.65 | 49.38 | 48.33 | 49.06 | 584,234 | +0.31(+0.64%) |
Jul 12, 2017 | 49.37 | 49.58 | 48.52 | 48.75 | 1,098,975 | -0.25(-0.51%) |
Jul 11, 2017 | 49.73 | 50.06 | 48.90 | 49.00 | 1,142,888 | -0.66(-1.33%) |
Jul 10, 2017 | 49.12 | 49.88 | 48.90 | 49.66 | 1,225,380 | +0.68(+1.39%) |
Jul 07, 2017 | 47.74 | 49.20 | 47.38 | 48.98 | 775,347 | +1.21(+2.53%) |
Jul 06, 2017 | 50.22 | 50.22 | 47.50 | 47.77 | 1,958,998 | -2.73(-5.41%) |
Jul 05, 2017 | 49.26 | 50.61 | 49.00 | 50.50 | 888,278 | +1.42(+2.89%) |
Jul 03, 2017 | 49.48 | 49.57 | 48.02 | 49.08 | 336,497 | -0.30(-0.61%) |
Jun 30, 2017 | 49.60 | 49.75 | 48.75 | 49.38 | 795,700 | -0.22(-0.44%) |
Jun 29, 2017 | 49.35 | 49.99 | 49.12 | 49.60 | 798,052 | +0.25(+0.51%) |
Jun 28, 2017 | 47.95 | 49.54 | 47.29 | 49.35 | 1,428,884 | +1.77(+3.72%) |
Jun 27, 2017 | 47.97 | 48.41 | 47.57 | 47.58 | 816,270 | -0.26(-0.54%) |
Jun 26, 2017 | 48.07 | 48.81 | 47.79 | 47.84 | 986,979 | -0.19(-0.40%) |
Jun 23, 2017 | 48.24 | 48.03 | 1,608,829 | +0.47(+0.99%) | ||
Jun 22, 2017 | 45.50 | 47.95 | 45.16 | 47.56 | 1,254,206 | +2.17(+4.78%) |
Jun 21, 2017 | 45.52 | 45.94 | 44.85 | 45.39 | 852,702 | -0.03(-0.07%) |
Jun 20, 2017 | 45.96 | 46.42 | 45.30 | 45.42 | 1,059,460 | -0.72(-1.56%) |
Jun 19, 2017 | 45.40 | 46.64 | 45.21 | 46.14 | 867,889 | +0.88(+1.94%) |
Jun 16, 2017 | 45.90 | 46.41 | 45.20 | 45.26 | 1,512,129 | -0.74(-1.61%) |
Jun 15, 2017 | 45.70 | 46.91 | 45.63 | 46.00 | 1,145,252 | -0.19(-0.41%) |
Jun 14, 2017 | 45.52 | 46.22 | 45.31 | 46.19 | 758,262 | +0.79(+1.74%) |
Jun 13, 2017 | 45.35 | 46.06 | 45.13 | 45.40 | 790,688 | +0.31(+0.69%) |
Jun 12, 2017 | 44.89 | 45.39 | 44.53 | 45.09 | 702,658 | +0.05(+0.11%) |
Jun 09, 2017 | 44.08 | 45.28 | 43.79 | 45.04 | 1,107,128 | +1.03(+2.34%) |
Jun 08, 2017 | 43.51 | 44.23 | 43.37 | 44.01 | 1,004,519 | +0.44(+1.01%) |
Jun 07, 2017 | 43.24 | 43.61 | 43.00 | 43.57 | 862,728 | +0.51(+1.18%) |
Jun 06, 2017 | 43.39 | 43.61 | 42.82 | 43.06 | 593,683 | -0.45(-1.03%) |
Jun 05, 2017 | 43.55 | 43.99 | 43.30 | 43.51 | 1,046,885 | -0.18(-0.41%) |
Jun 02, 2017 | 44.10 | 44.34 | 42.54 | 43.69 | 1,173,866 | -0.05(-0.11%) |
Jun 01, 2017 | 41.75 | 44.11 | 41.55 | 43.74 | 1,291,126 | +2.40(+5.81%) |
May 31, 2017 | 41.43 | 41.62 | 40.84 | 41.34 | 672,471 | +0.03(+0.07%) |
May 30, 2017 | 42.05 | 42.29 | 41.25 | 41.31 | 831,840 | -0.83(-1.97%) |
May 26, 2017 | 42.45 | 42.45 | 41.89 | 42.14 | 525,394 | -0.38(-0.89%) |
May 25, 2017 | 42.78 | 42.98 | 42.21 | 42.52 | 634,805 | -0.12(-0.28%) |
May 24, 2017 | 43.29 | 43.34 | 42.05 | 42.64 | 1,098,142 | -0.52(-1.20%) |
May 23, 2017 | 43.83 | 43.94 | 43.12 | 43.16 | 832,208 | -0.54(-1.24%) |
May 22, 2017 | 43.58 | 43.95 | 43.42 | 43.70 | 593,330 | +0.14(+0.32%) |
May 19, 2017 | 42.73 | 43.74 | 42.52 | 43.56 | 691,852 | +1.03(+2.42%) |
May 18, 2017 | 42.49 | 42.86 | 41.89 | 42.53 | 740,835 | -0.01(-0.02%) |
May 17, 2017 | 42.92 | 43.42 | 42.48 | 42.54 | 861,032 | -0.98(-2.25%) |
May 16, 2017 | 44.03 | 44.61 | 43.46 | 43.52 | 889,597 | -0.31(-0.71%) |
May 15, 2017 | 43.73 | 44.34 | 43.72 | 43.83 | 1,037,990 | -0.83(-1.86%) |
May 12, 2017 | 44.36 | 44.68 | 43.81 | 44.66 | 502,107 | +0.26(+0.59%) |
May 11, 2017 | 44.19 | 44.55 | 43.68 | 44.40 | 697,442 | +0.11(+0.25%) |
May 10, 2017 | 43.42 | 44.43 | 43.24 | 44.29 | 1,269,717 | +0.92(+2.12%) |
May 09, 2017 | 43.90 | 44.10 | 43.20 | 43.37 | 1,275,662 | -0.49(-1.12%) |
May 08, 2017 | 45.02 | 45.02 | 43.80 | 43.86 | 1,030,336 | -1.13(-2.51%) |
May 05, 2017 | 45.95 | 46.02 | 44.88 | 44.99 | 1,048,458 | -0.77(-1.68%) |
May 04, 2017 | 45.13 | 46.03 | 44.67 | 45.76 | 1,582,577 | +0.49(+1.08%) |
May 03, 2017 | 45.14 | 45.80 | 45.00 | 45.27 | 1,823,504 | -0.12(-0.26%) |
May 02, 2017 | 44.09 | 45.49 | 44.09 | 45.39 | 1,771,900 | +1.45(+3.30%) |
May 01, 2017 | 43.51 | 44.14 | 43.51 | 43.94 | 1,805,485 | +0.36(+0.83%) |
Apr 28, 2017 | 42.42 | 43.65 | 42.37 | 43.58 | 1,530,120 | +1.17(+2.76%) |
Apr 27, 2017 | 42.26 | 42.62 | 41.74 | 42.41 | 1,587,389 | +0.22(+0.52%) |
Apr 26, 2017 | 46.76 | 46.76 | 40.37 | 42.19 | 4,428,231 | -1.39(-3.19%) |
Apr 25, 2017 | 43.93 | 43.93 | 42.81 | 43.58 | 2,749,627 | +0.02(+0.05%) |
Apr 24, 2017 | 43.66 | 43.91 | 43.13 | 43.56 | 1,056,938 | +0.48(+1.11%) |
Apr 21, 2017 | 42.61 | 43.36 | 42.00 | 43.08 | 1,091,239 | +0.24(+0.56%) |
Apr 20, 2017 | 42.83 | 43.15 | 41.56 | 42.84 | 1,701,076 | +0.11(+0.26%) |
Apr 19, 2017 | 42.93 | 43.23 | 42.50 | 42.73 | 1,859,668 | -0.05(-0.12%) |
Apr 18, 2017 | 42.60 | 42.96 | 42.30 | 42.78 | 1,781,997 | -0.12(-0.28%) |
Apr 17, 2017 | 42.49 | 42.94 | 42.20 | 42.90 | 1,175,765 | +0.29(+0.68%) |
Apr 13, 2017 | 42.87 | 44.03 | 42.50 | 42.61 | 1,054,932 | -0.39(-0.91%) |
Apr 12, 2017 | 43.18 | 43.36 | 42.65 | 43.00 | 1,099,481 | -0.31(-0.72%) |
Apr 11, 2017 | 43.98 | 44.42 | 42.89 | 43.31 | 1,299,842 | -0.82(-1.86%) |
Apr 10, 2017 | 43.34 | 44.23 | 43.33 | 44.13 | 1,196,988 | +0.67(+1.54%) |
Apr 07, 2017 | 43.71 | 43.94 | 42.95 | 43.46 | 1,354,962 | -0.51(-1.16%) |
Apr 06, 2017 | 44.06 | 44.34 | 43.57 | 43.97 | 1,929,124 | -0.15(-0.34%) |
Apr 05, 2017 | 44.28 | 44.70 | 43.66 | 44.12 | 15,600,485 | +0.25(+0.57%) |
Apr 04, 2017 | 44.79 | 45.00 | 43.12 | 43.87 | 4,990,179 | +1.01(+2.36%) |
Apr 03, 2017 | 43.41 | 43.98 | 42.61 | 42.86 | 1,564,581 | -0.74(-1.70%) |
Mar 31, 2017 | 43.64 | 44.05 | 42.21 | 43.60 | 802,930 | -0.18(-0.41%) |
Mar 30, 2017 | 43.69 | 44.05 | 43.40 | 43.78 | 585,343 | +0.13(+0.30%) |
Mar 29, 2017 | 43.54 | 44.19 | 43.08 | 43.65 | 1,391,968 | +0.06(+0.14%) |
Mar 28, 2017 | 43.83 | 44.49 | 42.59 | 43.59 | 1,573,689 | -0.45(-1.02%) |
Mar 27, 2017 | 41.76 | 44.90 | 41.56 | 44.04 | 2,677,121 | +2.11(+5.03%) |
Mar 24, 2017 | 39.53 | 42.01 | 39.53 | 41.93 | 1,770,330 | +2.36(+5.96%) |
Mar 23, 2017 | 39.58 | 40.06 | 39.25 | 39.57 | 975,326 | +0.10(+0.25%) |
Mar 22, 2017 | 39.59 | 39.59 | 38.69 | 39.47 | 1,679,674 | -0.27(-0.68%) |
Mar 21, 2017 | 40.72 | 41.31 | 39.63 | 39.74 | 1,272,858 | -1.04(-2.55%) |
Mar 20, 2017 | 41.50 | 41.62 | 40.46 | 40.78 | 1,334,878 | -0.85(-2.04%) |
Mar 17, 2017 | 42.14 | 42.20 | 41.56 | 41.63 | 1,379,513 | -0.37(-0.88%) |
Mar 16, 2017 | 42.19 | 42.50 | 41.76 | 42.00 | 1,736,076 | -0.11(-0.26%) |
Mar 15, 2017 | 42.91 | 43.08 | 41.82 | 42.11 | 1,037,800 | -0.66(-1.54%) |
Mar 14, 2017 | 42.55 | 42.86 | 42.00 | 42.77 | 1,500,915 | -0.04(-0.09%) |
Mar 13, 2017 | 42.75 | 42.97 | 42.01 | 42.81 | 1,130,942 | +0.12(+0.28%) |
Mar 10, 2017 | 43.17 | 43.34 | 42.46 | 42.69 | 1,183,668 | -0.40(-0.93%) |
Mar 09, 2017 | 43.40 | 43.88 | 42.88 | 43.09 | 1,283,307 | -0.51(-1.17%) |
Mar 08, 2017 | 43.57 | 44.20 | 42.84 | 43.60 | 785,257 | +0.11(+0.25%) |
Mar 07, 2017 | 43.97 | 44.09 | 43.30 | 43.49 | 1,039,630 | -0.86(-1.94%) |
Mar 06, 2017 | 44.92 | 45.51 | 43.89 | 44.35 | 1,267,964 | -1.18(-2.59%) |
Mar 03, 2017 | 44.58 | 45.61 | 44.06 | 45.53 | 1,321,656 | +1.00(+2.25%) |
Mar 02, 2017 | 44.68 | 45.01 | 44.20 | 44.53 | 1,011,184 | -0.37(-0.82%) |
Mar 01, 2017 | 45.04 | 45.42 | 44.29 | 44.90 | 1,361,620 | +0.18(+0.40%) |
Feb 28, 2017 | 44.86 | 44.93 | 43.77 | 44.72 | 1,518,949 | -0.07(-0.16%) |
Feb 27, 2017 | 45.04 | 45.07 | 44.03 | 44.79 | 1,689,387 | -0.15(-0.33%) |
Feb 24, 2017 | 44.99 | 47.39 | 44.99 | 44.94 | 3,100,619 | +1.70(+3.93%) |
Feb 23, 2017 | 42.48 | 43.43 | 42.43 | 43.24 | 1,248,320 | +0.60(+1.41%) |
Feb 22, 2017 | 43.00 | 43.19 | 42.24 | 42.64 | 972,163 | -0.43(-1.00%) |
Feb 21, 2017 | 42.92 | 43.70 | 42.68 | 43.07 | 1,019,514 | +0.48(+1.13%) |
Feb 17, 2017 | 42.59 | 42.59 | 42.59 | 0 | +0.67(+1.60%) | |
Feb 16, 2017 | 41.60 | 42.27 | 41.53 | 41.92 | 1,295,590 | +0.16(+0.38%) |
Feb 15, 2017 | 40.19 | 42.13 | 40.09 | 41.76 | 1,391,083 | +1.52(+3.78%) |
Feb 14, 2017 | 39.31 | 40.29 | 38.91 | 40.24 | 968,043 | +0.89(+2.26%) |
Feb 13, 2017 | 39.32 | 39.43 | 38.31 | 39.35 | 926,375 | +0.47(+1.21%) |
Feb 10, 2017 | 38.95 | 39.19 | 38.54 | 38.88 | 614,552 | -0.04(-0.10%) |
Feb 09, 2017 | 38.38 | 38.95 | 38.30 | 38.92 | 627,039 | +0.45(+1.17%) |
Feb 08, 2017 | 38.21 | 38.62 | 37.44 | 38.47 | 598,012 | +0.19(+0.50%) |
Feb 07, 2017 | 38.34 | 38.66 | 38.02 | 38.28 | 653,307 | +0.10(+0.26%) |
Feb 06, 2017 | 38.90 | 38.95 | 38.12 | 38.18 | 464,599 | -0.62(-1.60%) |
Feb 03, 2017 | 38.60 | 39.25 | 38.29 | 38.80 | 709,705 | +0.50(+1.31%) |
Feb 02, 2017 | 38.54 | 38.77 | 38.02 | 38.30 | 844,624 | -0.19(-0.49%) |
Feb 01, 2017 | 38.71 | 39.18 | 38.19 | 38.49 | 962,764 | +0.12(+0.31%) |
Jan 31, 2017 | 38.12 | 38.71 | 37.57 | 38.37 | 550,190 | +0.37(+0.97%) |
Jan 30, 2017 | 38.38 | 38.38 | 37.24 | 38.00 | 666,762 | -0.39(-1.02%) |
Jan 27, 2017 | 38.30 | 38.65 | 37.78 | 38.39 | 649,583 | -0.63(-1.61%) |
Jan 26, 2017 | 39.81 | 40.06 | 38.69 | 39.02 | 739,209 | -0.91(-2.28%) |
Jan 25, 2017 | 39.47 | 40.40 | 39.18 | 39.93 | 1,857,644 | +0.53(+1.35%) |
Jan 24, 2017 | 38.69 | 39.56 | 38.23 | 39.40 | 1,939,987 | +0.86(+2.23%) |
Jan 23, 2017 | 38.20 | 38.89 | 37.85 | 38.54 | 985,770 | +0.07(+0.18%) |
Jan 20, 2017 | 38.13 | 38.67 | 37.75 | 38.47 | 838,133 | +0.28(+0.73%) |
Jan 19, 2017 | 39.09 | 39.49 | 38.07 | 38.19 | 1,072,267 | -0.81(-2.08%) |
Jan 18, 2017 | 38.20 | 39.02 | 37.71 | 39.00 | 1,084,334 | +0.97(+2.55%) |
Jan 17, 2017 | 37.57 | 38.67 | 37.42 | 38.03 | 923,973 | +0.08(+0.21%) |
Jan 13, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.05(-0.13%) | |
Jan 12, 2017 | 37.88 | 38.37 | 37.38 | 38.00 | 858,603 | +0.01(+0.03%) |
Jan 11, 2017 | 37.59 | 38.53 | 37.32 | 37.99 | 1,003,175 | +0.49(+1.31%) |
Jan 10, 2017 | 38.06 | 38.90 | 37.16 | 37.50 | 1,310,688 | -0.41(-1.08%) |
Jan 09, 2017 | 36.05 | 38.13 | 35.60 | 37.91 | 1,893,184 | +1.91(+5.31%) |
Jan 06, 2017 | 35.24 | 36.23 | 34.89 | 36.00 | 1,538,754 | +0.84(+2.39%) |
Jan 05, 2017 | 35.90 | 35.93 | 34.56 | 35.16 | 1,206,807 | -0.56(-1.57%) |
Jan 04, 2017 | 33.25 | 35.88 | 32.80 | 35.72 | 2,352,189 | +2.83(+8.60%) |
Jan 03, 2017 | 33.47 | 33.69 | 32.69 | 32.89 | 1,688,669 | -0.21(-0.63%) |
Dec 30, 2016 | 33.10 | 33.10 | 33.10 | 0 | -0.51(-1.52%) | |
Dec 29, 2016 | 33.62 | 34.17 | 33.25 | 33.61 | 1,262,426 | +0.13(+0.39%) |
Dec 28, 2016 | 33.91 | 34.14 | 33.25 | 33.48 | 961,869 | -0.48(-1.41%) |
Dec 27, 2016 | 34.86 | 35.06 | 33.92 | 33.96 | 738,489 | -0.72(-2.08%) |
Dec 23, 2016 | 34.68 | 34.68 | 34.68 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 33.57 | 34.80 | 33.28 | 34.75 | 1,519,638 | +0.83(+2.45%) |
Dec 21, 2016 | 33.71 | 34.06 | 33.25 | 33.92 | 880,117 | +0.06(+0.18%) |
Dec 20, 2016 | 35.12 | 35.12 | 33.79 | 33.86 | 860,543 | -1.01(-2.90%) |
Dec 19, 2016 | 35.34 | 35.85 | 34.69 | 34.87 | 739,946 | -0.29(-0.82%) |
Dec 16, 2016 | 34.48 | 35.70 | 34.48 | 35.16 | 1,849,723 | +0.66(+1.91%) |
Dec 15, 2016 | 33.30 | 34.53 | 32.90 | 34.50 | 1,334,271 | +1.19(+3.57%) |
Dec 14, 2016 | 34.41 | 34.51 | 32.54 | 33.31 | 2,688,043 | -1.29(-3.73%) |
Dec 13, 2016 | 35.80 | 36.01 | 34.30 | 34.60 | 1,751,330 | -1.28(-3.57%) |
Dec 12, 2016 | 36.67 | 36.83 | 35.67 | 35.88 | 1,050,660 | -0.96(-2.61%) |
Dec 09, 2016 | 37.45 | 37.45 | 36.46 | 36.84 | 916,103 | -0.41(-1.10%) |
Dec 08, 2016 | 36.70 | 38.12 | 36.65 | 37.25 | 1,228,246 | +1.06(+2.93%) |
Dec 07, 2016 | 38.33 | 38.63 | 36.14 | 36.19 | 1,727,217 | -2.09(-5.46%) |
Dec 06, 2016 | 38.93 | 39.20 | 38.21 | 38.28 | 1,409,619 | -0.51(-1.31%) |
Dec 05, 2016 | 38.12 | 38.89 | 37.92 | 38.79 | 838,511 | +0.87(+2.29%) |
Dec 02, 2016 | 38.21 | 38.60 | 37.78 | 37.92 | 882,398 | -0.16(-0.42%) |
Dec 01, 2016 | 38.25 | 38.95 | 37.57 | 38.08 | 1,025,446 | +0.07(+0.18%) |
Nov 30, 2016 | 38.34 | 38.48 | 37.94 | 38.01 | 811,358 | -0.01(-0.03%) |
Nov 29, 2016 | 37.50 | 38.06 | 37.50 | 38.02 | 1,737,187 | +0.44(+1.17%) |
Nov 28, 2016 | 37.98 | 37.98 | 37.19 | 37.58 | 756,526 | -0.55(-1.44%) |
Nov 25, 2016 | 37.88 | 38.34 | 37.47 | 38.13 | 339,954 | +0.16(+0.42%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | -0.32(-0.84%) | |
Nov 22, 2016 | 38.95 | 39.10 | 37.90 | 38.29 | 812,717 | -0.42(-1.08%) |
Nov 21, 2016 | 38.70 | 39.03 | 38.17 | 38.71 | 966,079 | +0.13(+0.34%) |
Nov 18, 2016 | 38.25 | 39.00 | 38.25 | 38.58 | 1,068,707 | +0.24(+0.63%) |
Nov 17, 2016 | 37.82 | 38.75 | 37.60 | 38.34 | 557,397 | +0.47(+1.24%) |
Nov 16, 2016 | 38.00 | 38.24 | 37.28 | 37.87 | 723,798 | -0.35(-0.92%) |
Nov 15, 2016 | 39.08 | 39.41 | 38.06 | 38.22 | 1,012,797 | -0.86(-2.20%) |
Nov 14, 2016 | 39.00 | 40.21 | 38.93 | 39.08 | 1,546,533 | +0.30(+0.77%) |
Nov 11, 2016 | 39.84 | 40.07 | 38.33 | 38.78 | 1,512,903 | -1.17(-2.93%) |
Nov 10, 2016 | 40.21 | 41.20 | 39.33 | 39.95 | 1,430,397 | +0.47(+1.19%) |
Nov 09, 2016 | 37.34 | 39.68 | 36.50 | 39.48 | 1,289,451 | +0.56(+1.44%) |
Nov 08, 2016 | 38.48 | 39.44 | 37.65 | 38.92 | 1,109,049 | -0.31(-0.79%) |
Nov 07, 2016 | 38.65 | 40.15 | 38.03 | 39.23 | 2,153,091 | +1.91(+5.12%) |
Nov 04, 2016 | 36.83 | 38.24 | 36.20 | 37.32 | 1,534,213 | +0.68(+1.86%) |
Nov 03, 2016 | 37.60 | 39.30 | 36.55 | 36.64 | 2,447,318 | -0.45(-1.21%) |
Nov 02, 2016 | 34.60 | 38.23 | 34.40 | 37.09 | 2,121,190 | +1.79(+5.07%) |
Nov 01, 2016 | 36.48 | 36.48 | 34.72 | 35.30 | 1,503,376 | -0.66(-1.84%) |
Oct 31, 2016 | 36.80 | 36.91 | 35.75 | 35.96 | 1,674,462 | -0.88(-2.39%) |
Oct 28, 2016 | 36.88 | 37.66 | 36.28 | 36.84 | 1,672,768 | -0.12(-0.32%) |
Oct 27, 2016 | 37.60 | 38.09 | 36.38 | 36.96 | 1,309,871 | -0.72(-1.91%) |
Oct 26, 2016 | 38.23 | 38.67 | 37.35 | 37.68 | 1,021,694 | -1.01(-2.61%) |
Oct 25, 2016 | 39.45 | 39.60 | 38.49 | 38.69 | 1,025,038 | -0.74(-1.88%) |
Oct 24, 2016 | 39.45 | 39.71 | 39.34 | 39.43 | 941,170 | +0.17(+0.43%) |
Oct 21, 2016 | 39.22 | 39.52 | 38.79 | 39.26 | 1,750,535 | -0.43(-1.08%) |
Oct 20, 2016 | 41.12 | 41.12 | 39.06 | 39.69 | 1,679,163 | -0.73(-1.81%) |
Oct 19, 2016 | 40.50 | 41.13 | 37.97 | 40.42 | 8,779,210 | -4.77(-10.56%) |
Oct 18, 2016 | 43.83 | 45.23 | 43.59 | 45.19 | 1,267,467 | +1.75(+4.03%) |
Oct 17, 2016 | 42.61 | 43.90 | 42.47 | 43.44 | 1,529,720 | +0.63(+1.47%) |
Oct 14, 2016 | 44.30 | 44.30 | 42.70 | 42.81 | 1,271,245 | -1.18(-2.68%) |
Oct 13, 2016 | 44.21 | 44.91 | 43.85 | 43.99 | 1,803,934 | -1.05(-2.33%) |
Oct 12, 2016 | 46.21 | 46.22 | 44.69 | 45.04 | 1,129,364 | -1.32(-2.85%) |
Oct 11, 2016 | 47.35 | 47.39 | 45.90 | 46.36 | 865,773 | -1.08(-2.28%) |
Oct 10, 2016 | 46.62 | 47.78 | 46.46 | 47.44 | 865,312 | +1.19(+2.57%) |
Oct 07, 2016 | 48.01 | 48.04 | 45.85 | 46.25 | 2,071,510 | -1.51(-3.16%) |
Oct 06, 2016 | 48.65 | 48.69 | 47.72 | 47.76 | 741,102 | -0.89(-1.83%) |
Oct 05, 2016 | 49.86 | 50.18 | 48.55 | 48.65 | 1,083,161 | -0.86(-1.74%) |
Oct 04, 2016 | 48.77 | 50.03 | 48.77 | 49.51 | 772,037 | +0.62(+1.27%) |
Oct 03, 2016 | 49.26 | 49.29 | 48.37 | 48.89 | 740,798 | -0.66(-1.33%) |
Sep 30, 2016 | 47.75 | 49.92 | 47.21 | 49.55 | 1,616,175 | +2.04(+4.29%) |
Sep 29, 2016 | 47.41 | 47.73 | 46.99 | 47.51 | 997,398 | -0.23(-0.48%) |
Sep 28, 2016 | 48.16 | 48.48 | 47.07 | 47.74 | 694,737 | -0.42(-0.87%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.51 | 48.16 | 877,583 | +0.13(+0.27%) |
Sep 26, 2016 | 49.60 | 49.73 | 47.95 | 48.03 | 1,286,724 | -1.51(-3.05%) |
Sep 23, 2016 | 50.35 | 51.05 | 49.51 | 49.54 | 677,087 | -0.78(-1.55%) |
Sep 22, 2016 | 49.26 | 51.05 | 48.90 | 50.32 | 1,322,108 | +1.10(+2.23%) |
Sep 21, 2016 | 50.37 | 50.72 | 48.53 | 49.22 | 1,171,112 | -0.98(-1.95%) |
Sep 20, 2016 | 51.07 | 51.09 | 49.82 | 50.20 | 1,162,062 | -0.83(-1.63%) |
Sep 19, 2016 | 51.95 | 52.30 | 50.83 | 51.03 | 835,781 | -0.78(-1.52%) |
Sep 16, 2016 | 49.16 | 51.91 | 49.12 | 51.81 | 3,179,489 | +2.59(+5.27%) |
Sep 15, 2016 | 49.70 | 50.00 | 48.05 | 49.22 | 1,718,690 | -0.97(-1.93%) |
Sep 14, 2016 | 51.34 | 51.55 | 49.70 | 50.19 | 1,132,024 | -0.93(-1.82%) |
Sep 13, 2016 | 51.18 | 51.90 | 50.91 | 51.12 | 469,111 | -0.71(-1.37%) |
Sep 12, 2016 | 51.20 | 52.03 | 50.85 | 51.83 | 770,900 | +0.25(+0.48%) |
Sep 09, 2016 | 52.35 | 52.99 | 51.56 | 51.58 | 781,473 | -1.39(-2.62%) |
Sep 08, 2016 | 53.21 | 53.39 | 52.70 | 52.97 | 718,445 | -0.10(-0.19%) |
Sep 07, 2016 | 51.75 | 53.12 | 51.67 | 53.07 | 1,162,728 | +1.38(+2.67%) |
Sep 06, 2016 | 51.52 | 52.00 | 51.24 | 51.69 | 685,898 | +0.08(+0.16%) |
Sep 02, 2016 | 50.31 | 51.61 | 51.61 | 51.61 | 819,000 | +1.28(+2.54%) |