Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.90 | 54.42 | 52.60 | 52.85 | 67,037 | -0.85(-1.58%) |
Aug 30, 2017 | 54.45 | 54.85 | 53.38 | 53.70 | 41,667 | -0.45(-0.83%) |
Aug 29, 2017 | 52.75 | 54.70 | 52.75 | 54.15 | 64,533 | +1.25(+2.36%) |
Aug 28, 2017 | 52.55 | 52.95 | 52.05 | 52.90 | 85,075 | +0.35(+0.67%) |
Aug 25, 2017 | 52.95 | 53.50 | 52.00 | 52.55 | 86,279 | -0.30(-0.57%) |
Aug 24, 2017 | 52.95 | 53.55 | 52.60 | 52.85 | 72,389 | +0.10(+0.19%) |
Aug 23, 2017 | 53.00 | 53.30 | 52.35 | 52.75 | 53,757 | -0.35(-0.66%) |
Aug 22, 2017 | 53.00 | 53.35 | 52.50 | 53.10 | 62,423 | +0.40(+0.76%) |
Aug 21, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 80,989 | +0.25(+0.48%) |
Aug 18, 2017 | 52.45 | 52.90 | 52.45 | 52.45 | 90,454 | -0.05(-0.10%) |
Aug 17, 2017 | 52.60 | 53.40 | 52.40 | 52.50 | 86,754 | -0.20(-0.38%) |
Aug 16, 2017 | 53.70 | 53.80 | 52.60 | 52.70 | 83,705 | -0.75(-1.40%) |
Aug 15, 2017 | 55.55 | 55.55 | 53.00 | 53.45 | 91,919 | -2.10(-3.78%) |
Aug 14, 2017 | 54.00 | 56.55 | 54.00 | 55.55 | 87,004 | +1.95(+3.64%) |
Aug 11, 2017 | 54.90 | 56.29 | 53.50 | 53.60 | 135,772 | -1.35(-2.46%) |
Aug 10, 2017 | 59.00 | 59.27 | 54.90 | 54.95 | 136,608 | -4.25(-7.18%) |
Aug 09, 2017 | 57.00 | 59.25 | 54.05 | 59.20 | 318,239 | +6.45(+12.23%) |
Aug 08, 2017 | 52.60 | 53.20 | 52.45 | 52.75 | 90,066 | +0.10(+0.19%) |
Aug 07, 2017 | 52.65 | 53.27 | 52.45 | 52.65 | 84,578 | +0.00(+0.00%) |
Aug 04, 2017 | 53.60 | 54.10 | 52.65 | 52.65 | 72,435 | -0.75(-1.40%) |
Aug 03, 2017 | 53.35 | 54.45 | 53.20 | 53.40 | 70,237 | -0.10(-0.19%) |
Aug 02, 2017 | 54.55 | 54.55 | 52.20 | 53.50 | 86,291 | -1.00(-1.83%) |
Aug 01, 2017 | 54.70 | 54.85 | 54.15 | 54.50 | 85,554 | -0.15(-0.27%) |
Jul 31, 2017 | 55.00 | 54.20 | 54.65 | 61,466 | +0.25(+0.46%) | |
Jul 28, 2017 | 53.95 | 54.75 | 53.65 | 54.40 | 76,497 | +0.30(+0.55%) |
Jul 27, 2017 | 54.95 | 55.15 | 53.05 | 54.10 | 106,516 | -0.55(-1.01%) |
Jul 26, 2017 | 54.60 | 55.40 | 54.40 | 54.65 | 69,439 | +0.05(+0.09%) |
Jul 25, 2017 | 54.25 | 55.55 | 54.15 | 54.60 | 95,141 | +0.35(+0.65%) |
Jul 24, 2017 | 55.60 | 55.95 | 54.05 | 54.25 | 197,594 | -1.40(-2.52%) |
Jul 21, 2017 | 56.00 | 56.10 | 54.85 | 55.65 | 149,466 | -0.05(-0.09%) |
Jul 20, 2017 | 56.90 | 56.90 | 55.50 | 55.70 | 90,550 | -1.15(-2.02%) |
Jul 19, 2017 | 57.10 | 57.75 | 56.70 | 56.85 | 71,834 | -0.30(-0.52%) |
Jul 18, 2017 | 56.90 | 57.80 | 56.85 | 57.15 | 70,361 | +0.05(+0.09%) |
Jul 17, 2017 | 58.65 | 58.65 | 57.00 | 57.10 | 87,907 | -1.35(-2.31%) |
Jul 14, 2017 | 59.45 | 59.45 | 58.25 | 58.45 | 70,989 | -0.90(-1.52%) |
Jul 13, 2017 | 59.45 | 59.45 | 58.35 | 59.35 | 144,093 | +0.20(+0.34%) |
Jul 12, 2017 | 58.20 | 59.60 | 57.83 | 59.15 | 116,892 | +1.30(+2.25%) |
Jul 11, 2017 | 56.50 | 58.00 | 56.35 | 57.85 | 143,972 | +1.35(+2.39%) |
Jul 10, 2017 | 55.15 | 57.05 | 55.15 | 56.50 | 79,888 | +1.00(+1.80%) |
Jul 07, 2017 | 54.45 | 55.60 | 53.30 | 55.50 | 60,592 | +1.15(+2.12%) |
Jul 06, 2017 | 54.95 | 56.15 | 54.00 | 54.35 | 205,003 | -0.85(-1.54%) |
Jul 05, 2017 | 52.65 | 55.95 | 52.00 | 55.20 | 442,238 | +1.90(+3.56%) |
Jul 03, 2017 | 53.50 | 53.50 | 52.73 | 53.30 | 82,011 | -0.20(-0.37%) |
Jun 30, 2017 | 53.80 | 53.95 | 52.35 | 53.50 | 151,454 | -0.40(-0.74%) |
Jun 29, 2017 | 56.50 | 56.85 | 53.00 | 53.90 | 209,974 | -3.10(-5.44%) |
Jun 28, 2017 | 57.00 | 57.00 | 56.20 | 57.00 | 203,390 | +0.15(+0.26%) |
Jun 27, 2017 | 56.50 | 57.45 | 56.50 | 56.85 | 137,828 | +0.25(+0.44%) |
Jun 26, 2017 | 57.35 | 57.75 | 56.50 | 56.60 | 164,962 | -1.55(-2.67%) |
Jun 23, 2017 | 58.45 | 58.65 | 56.50 | 58.15 | 1,206,944 | -0.30(-0.51%) |
Jun 22, 2017 | 59.00 | 60.48 | 58.45 | 58.45 | 136,763 | -0.40(-0.68%) |
Jun 21, 2017 | 58.20 | 59.35 | 57.75 | 58.85 | 88,447 | +0.60(+1.03%) |
Jun 20, 2017 | 58.20 | 59.85 | 57.70 | 58.25 | 96,268 | +0.00(+0.00%) |
Jun 19, 2017 | 57.40 | 58.85 | 56.95 | 58.25 | 138,802 | +1.10(+1.92%) |
Jun 16, 2017 | 57.05 | 57.33 | 56.70 | 57.15 | 93,911 | +0.05(+0.09%) |
Jun 15, 2017 | 57.15 | 57.45 | 56.70 | 57.10 | 115,984 | -0.15(-0.26%) |
Jun 14, 2017 | 57.90 | 57.90 | 57.15 | 57.25 | 61,512 | -0.70(-1.21%) |
Jun 13, 2017 | 58.30 | 58.58 | 57.15 | 57.95 | 88,860 | -0.25(-0.43%) |
Jun 12, 2017 | 58.75 | 59.88 | 56.55 | 58.20 | 104,039 | -0.60(-1.02%) |
Jun 09, 2017 | 60.25 | 62.68 | 58.45 | 58.80 | 128,568 | -1.20(-2.00%) |
Jun 08, 2017 | 59.45 | 60.00 | 59.10 | 60.00 | 51,877 | +0.60(+1.01%) |
Jun 07, 2017 | 59.35 | 59.70 | 58.40 | 59.40 | 29,335 | +0.15(+0.25%) |
Jun 06, 2017 | 58.10 | 59.80 | 57.35 | 59.25 | 49,664 | +1.00(+1.72%) |
Jun 05, 2017 | 58.55 | 58.70 | 57.65 | 58.25 | 47,657 | -0.30(-0.51%) |
Jun 02, 2017 | 58.00 | 59.00 | 57.67 | 58.55 | 55,020 | +0.55(+0.95%) |
Jun 01, 2017 | 57.55 | 58.00 | 56.60 | 58.00 | 64,480 | +0.40(+0.69%) |
May 31, 2017 | 57.60 | 57.80 | 56.30 | 57.60 | 159,992 | +0.10(+0.17%) |
May 30, 2017 | 58.80 | 58.95 | 57.40 | 57.50 | 102,045 | -1.00(-1.71%) |
May 26, 2017 | 59.20 | 59.35 | 58.10 | 58.50 | 40,781 | -0.70(-1.18%) |
May 25, 2017 | 58.95 | 59.50 | 58.30 | 59.20 | 46,694 | +0.35(+0.59%) |
May 24, 2017 | 58.65 | 59.15 | 58.10 | 58.85 | 43,938 | +0.25(+0.43%) |
May 23, 2017 | 58.95 | 59.25 | 58.14 | 58.60 | 77,434 | -0.35(-0.59%) |
May 22, 2017 | 58.10 | 59.35 | 58.10 | 58.95 | 60,535 | +0.95(+1.64%) |
May 19, 2017 | 57.75 | 58.70 | 57.70 | 58.00 | 41,745 | +0.40(+0.69%) |
May 18, 2017 | 56.50 | 57.80 | 56.33 | 57.60 | 95,461 | +0.85(+1.50%) |
May 17, 2017 | 56.60 | 57.40 | 56.40 | 56.75 | 103,018 | -0.25(-0.44%) |
May 16, 2017 | 57.40 | 58.10 | 56.75 | 57.00 | 102,213 | -0.50(-0.87%) |
May 15, 2017 | 58.90 | 59.15 | 57.30 | 57.50 | 110,423 | -1.40(-2.38%) |
May 12, 2017 | 58.60 | 59.35 | 58.05 | 58.90 | 116,116 | +0.40(+0.68%) |
May 11, 2017 | 56.75 | 58.65 | 56.50 | 58.50 | 78,765 | +1.45(+2.54%) |
May 10, 2017 | 59.35 | 59.35 | 53.00 | 57.05 | 429,017 | -3.70(-6.09%) |
May 09, 2017 | 60.75 | 61.32 | 59.70 | 60.75 | 122,638 | +0.25(+0.41%) |
May 08, 2017 | 62.75 | 63.20 | 60.30 | 60.50 | 91,276 | -1.60(-2.58%) |
May 05, 2017 | 60.40 | 62.40 | 60.25 | 62.10 | 76,778 | +1.80(+2.99%) |
May 04, 2017 | 61.40 | 61.40 | 58.88 | 60.30 | 96,124 | -1.00(-1.63%) |
May 03, 2017 | 60.80 | 61.55 | 59.61 | 61.30 | 55,858 | +0.60(+0.99%) |
May 02, 2017 | 59.95 | 60.90 | 59.80 | 60.70 | 61,072 | +0.95(+1.59%) |
May 01, 2017 | 58.75 | 59.75 | 58.55 | 59.75 | 46,744 | +1.10(+1.88%) |
Apr 28, 2017 | 59.35 | 59.45 | 58.10 | 58.65 | 49,818 | -0.65(-1.10%) |
Apr 27, 2017 | 59.55 | 60.50 | 59.05 | 59.30 | 50,814 | -0.25(-0.42%) |
Apr 26, 2017 | 58.50 | 60.25 | 58.00 | 59.55 | 72,929 | +0.55(+0.93%) |
Apr 25, 2017 | 58.45 | 59.70 | 58.27 | 59.00 | 44,652 | +0.65(+1.11%) |
Apr 24, 2017 | 58.35 | 59.90 | 57.91 | 58.35 | 69,767 | +0.40(+0.69%) |
Apr 21, 2017 | 58.25 | 59.40 | 57.39 | 57.95 | 82,499 | -0.20(-0.34%) |
Apr 20, 2017 | 57.50 | 58.40 | 57.20 | 58.15 | 57,966 | +0.80(+1.39%) |
Apr 19, 2017 | 57.70 | 57.70 | 57.15 | 57.35 | 46,583 | -0.15(-0.26%) |
Apr 18, 2017 | 57.25 | 57.65 | 57.15 | 57.50 | 72,252 | +0.30(+0.52%) |
Apr 17, 2017 | 57.95 | 58.30 | 57.15 | 57.20 | 58,062 | -0.65(-1.12%) |
Apr 13, 2017 | 57.25 | 58.35 | 57.25 | 57.85 | 50,757 | +0.40(+0.70%) |
Apr 12, 2017 | 57.95 | 58.90 | 57.05 | 57.45 | 135,035 | -0.20(-0.35%) |
Apr 11, 2017 | 55.50 | 57.65 | 55.35 | 57.65 | 140,801 | +2.15(+3.87%) |
Apr 10, 2017 | 54.65 | 55.59 | 54.35 | 55.50 | 94,403 | +1.40(+2.59%) |
Apr 07, 2017 | 52.65 | 54.20 | 52.65 | 54.10 | 83,658 | +1.70(+3.24%) |
Apr 06, 2017 | 52.10 | 53.05 | 51.65 | 52.40 | 137,306 | +0.95(+1.85%) |
Apr 05, 2017 | 50.80 | 51.70 | 50.55 | 51.45 | 57,002 | +0.75(+1.48%) |
Apr 04, 2017 | 50.80 | 51.15 | 50.50 | 50.70 | 34,619 | -0.05(-0.10%) |
Apr 03, 2017 | 51.30 | 52.35 | 50.55 | 50.75 | 53,650 | -0.30(-0.59%) |
Mar 31, 2017 | 49.65 | 51.60 | 49.35 | 51.05 | 93,328 | +1.40(+2.82%) |
Mar 30, 2017 | 49.65 | 50.05 | 49.45 | 49.65 | 49,049 | -0.05(-0.10%) |
Mar 29, 2017 | 49.80 | 50.35 | 49.35 | 49.70 | 62,668 | +0.15(+0.30%) |
Mar 28, 2017 | 50.10 | 50.15 | 49.15 | 49.55 | 60,933 | -0.55(-1.10%) |
Mar 27, 2017 | 49.00 | 50.10 | 48.45 | 50.10 | 82,557 | +1.05(+2.14%) |
Mar 24, 2017 | 50.35 | 50.73 | 48.60 | 49.05 | 106,800 | -1.05(-2.10%) |
Mar 23, 2017 | 47.75 | 50.75 | 47.58 | 50.10 | 102,428 | +2.30(+4.81%) |
Mar 22, 2017 | 48.00 | 48.07 | 47.30 | 47.80 | 84,553 | -0.25(-0.52%) |
Mar 21, 2017 | 49.55 | 49.65 | 47.80 | 48.05 | 113,280 | -1.40(-2.83%) |
Mar 20, 2017 | 49.60 | 49.75 | 49.25 | 49.45 | 42,497 | -0.15(-0.30%) |
Mar 17, 2017 | 49.50 | 50.60 | 49.25 | 49.60 | 77,488 | +0.05(+0.10%) |
Mar 16, 2017 | 48.40 | 50.15 | 48.40 | 49.55 | 64,070 | +1.45(+3.01%) |
Mar 15, 2017 | 47.20 | 48.45 | 47.15 | 48.10 | 57,770 | +0.75(+1.58%) |
Mar 14, 2017 | 47.55 | 47.70 | 47.00 | 47.35 | 65,943 | -0.25(-0.53%) |
Mar 13, 2017 | 47.00 | 48.60 | 46.25 | 47.60 | 97,223 | +0.60(+1.28%) |
Mar 10, 2017 | 46.55 | 47.50 | 46.40 | 47.00 | 72,080 | +0.65(+1.40%) |
Mar 09, 2017 | 46.80 | 46.95 | 46.30 | 46.35 | 54,450 | -0.45(-0.96%) |
Mar 08, 2017 | 47.20 | 48.00 | 46.30 | 46.80 | 103,261 | -0.40(-0.85%) |
Mar 07, 2017 | 47.50 | 48.15 | 47.10 | 47.20 | 47,191 | -0.35(-0.74%) |
Mar 06, 2017 | 47.95 | 48.55 | 47.45 | 47.55 | 69,866 | -0.45(-0.94%) |
Mar 03, 2017 | 47.50 | 48.55 | 47.50 | 48.00 | 51,597 | +0.45(+0.95%) |
Mar 02, 2017 | 47.55 | 48.00 | 47.30 | 47.55 | 52,148 | +0.00(+0.00%) |
Mar 01, 2017 | 45.90 | 48.95 | 45.90 | 47.55 | 93,759 | +2.00(+4.39%) |
Feb 28, 2017 | 45.90 | 46.00 | 45.20 | 45.55 | 38,879 | -0.35(-0.76%) |
Feb 27, 2017 | 45.85 | 46.10 | 45.60 | 45.90 | 41,415 | +0.10(+0.22%) |
Feb 24, 2017 | 45.65 | 46.40 | 45.50 | 45.80 | 38,874 | +0.05(+0.11%) |
Feb 23, 2017 | 47.50 | 47.50 | 45.15 | 45.75 | 77,377 | -1.50(-3.17%) |
Feb 22, 2017 | 44.35 | 47.25 | 44.25 | 47.25 | 98,263 | +2.90(+6.54%) |
Feb 21, 2017 | 44.95 | 45.05 | 44.15 | 44.35 | 69,043 | -0.50(-1.11%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.40(-0.88%) | |
Feb 16, 2017 | 45.45 | 45.70 | 44.80 | 45.25 | 50,179 | -0.25(-0.55%) |
Feb 15, 2017 | 45.55 | 45.85 | 44.85 | 45.50 | 66,731 | -0.15(-0.33%) |
Feb 14, 2017 | 45.65 | 45.80 | 44.75 | 45.65 | 119,438 | -0.10(-0.22%) |
Feb 13, 2017 | 46.55 | 46.96 | 44.80 | 45.75 | 114,099 | -0.80(-1.72%) |
Feb 10, 2017 | 47.80 | 48.15 | 46.40 | 46.55 | 95,117 | -0.95(-2.00%) |
Feb 09, 2017 | 45.80 | 48.05 | 45.80 | 47.50 | 84,088 | +1.60(+3.49%) |
Feb 08, 2017 | 44.00 | 46.90 | 42.95 | 45.90 | 285,035 | -2.50(-5.17%) |
Feb 07, 2017 | 48.80 | 50.42 | 47.85 | 48.40 | 122,311 | -0.20(-0.41%) |
Feb 06, 2017 | 47.95 | 48.70 | 47.60 | 48.60 | 96,597 | +0.40(+0.83%) |
Feb 03, 2017 | 49.45 | 49.80 | 47.50 | 48.20 | 104,018 | -1.25(-2.53%) |
Feb 02, 2017 | 50.35 | 51.80 | 48.20 | 49.45 | 105,491 | -2.10(-4.07%) |
Feb 01, 2017 | 50.85 | 51.95 | 50.55 | 51.55 | 81,419 | +0.40(+0.78%) |
Jan 31, 2017 | 49.80 | 51.45 | 49.16 | 51.15 | 55,291 | +1.05(+2.10%) |
Jan 30, 2017 | 51.25 | 51.45 | 49.15 | 50.10 | 72,021 | -1.35(-2.62%) |
Jan 27, 2017 | 49.90 | 52.75 | 49.90 | 51.45 | 130,158 | +1.60(+3.21%) |
Jan 26, 2017 | 49.00 | 49.92 | 49.00 | 49.85 | 74,708 | +0.85(+1.73%) |
Jan 25, 2017 | 49.30 | 50.30 | 48.40 | 49.00 | 123,579 | +0.05(+0.10%) |
Jan 24, 2017 | 48.05 | 48.95 | 47.25 | 48.95 | 228,936 | +1.05(+2.19%) |
Jan 23, 2017 | 43.00 | 48.85 | 42.95 | 47.90 | 331,576 | +4.75(+11.01%) |
Jan 20, 2017 | 37.00 | 43.45 | 37.00 | 43.15 | 252,054 | +6.80(+18.71%) |
Jan 19, 2017 | 37.25 | 37.35 | 36.00 | 36.35 | 48,233 | -0.90(-2.42%) |
Jan 18, 2017 | 38.25 | 38.25 | 37.05 | 37.25 | 95,731 | -0.85(-2.23%) |
Jan 17, 2017 | 38.30 | 38.45 | 37.70 | 38.10 | 64,752 | +0.10(+0.26%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.65(+1.74%) | |
Jan 12, 2017 | 37.45 | 37.50 | 36.95 | 37.35 | 53,811 | -0.05(-0.13%) |
Jan 11, 2017 | 37.65 | 38.05 | 37.15 | 37.40 | 66,121 | -0.55(-1.45%) |
Jan 10, 2017 | 38.00 | 38.08 | 37.50 | 37.95 | 153,886 | +0.00(+0.00%) |
Jan 09, 2017 | 37.30 | 38.00 | 37.10 | 37.95 | 93,167 | +0.95(+2.57%) |
Jan 06, 2017 | 38.15 | 38.15 | 36.85 | 37.00 | 155,370 | -0.70(-1.86%) |
Jan 05, 2017 | 37.55 | 37.95 | 37.40 | 37.70 | 39,075 | +0.25(+0.67%) |
Jan 04, 2017 | 36.95 | 37.70 | 36.70 | 37.45 | 68,314 | +1.00(+2.74%) |
Jan 03, 2017 | 35.70 | 36.70 | 35.30 | 36.45 | 76,660 | +1.20(+3.40%) |
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 35.20 | 35.70 | 34.45 | 35.25 | 95,961 | +0.05(+0.14%) |
Dec 28, 2016 | 35.80 | 36.05 | 35.10 | 35.20 | 52,123 | -0.55(-1.54%) |
Dec 27, 2016 | 36.10 | 36.75 | 35.62 | 35.75 | 51,769 | +0.10(+0.28%) |
Dec 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.65(-1.79%) | |
Dec 22, 2016 | 36.60 | 36.90 | 36.18 | 36.30 | 62,610 | -0.30(-0.82%) |
Dec 21, 2016 | 36.15 | 37.00 | 36.15 | 36.60 | 46,268 | +0.50(+1.39%) |
Dec 20, 2016 | 36.20 | 36.40 | 35.70 | 36.10 | 19,651 | +0.10(+0.28%) |
Dec 19, 2016 | 34.80 | 36.00 | 34.60 | 36.00 | 39,308 | +1.10(+3.15%) |
Dec 16, 2016 | 35.10 | 35.10 | 34.75 | 34.90 | 36,657 | -0.10(-0.29%) |
Dec 15, 2016 | 35.50 | 35.70 | 34.60 | 35.00 | 31,731 | -0.35(-0.99%) |
Dec 14, 2016 | 35.40 | 35.55 | 35.00 | 35.35 | 32,505 | -0.10(-0.28%) |
Dec 13, 2016 | 35.55 | 35.95 | 35.30 | 35.45 | 40,161 | -0.10(-0.28%) |
Dec 12, 2016 | 35.60 | 35.75 | 35.25 | 35.55 | 44,329 | +0.40(+1.14%) |
Dec 09, 2016 | 35.25 | 35.40 | 34.55 | 35.15 | 28,455 | +0.15(+0.43%) |
Dec 08, 2016 | 34.10 | 35.25 | 33.95 | 35.00 | 41,295 | +0.85(+2.49%) |
Dec 07, 2016 | 34.00 | 34.15 | 33.83 | 34.15 | 12,520 | +0.35(+1.04%) |
Dec 06, 2016 | 33.75 | 34.00 | 33.40 | 33.80 | 15,008 | +0.10(+0.30%) |
Dec 05, 2016 | 33.05 | 33.90 | 32.69 | 33.70 | 52,883 | +1.05(+3.22%) |
Dec 02, 2016 | 33.25 | 33.65 | 32.55 | 32.65 | 22,036 | -0.70(-2.10%) |
Dec 01, 2016 | 34.60 | 34.90 | 32.95 | 33.35 | 46,060 | -1.30(-3.75%) |
Nov 30, 2016 | 34.40 | 35.00 | 33.85 | 34.65 | 35,191 | +0.50(+1.46%) |
Nov 29, 2016 | 33.60 | 34.49 | 33.60 | 34.15 | 41,633 | +0.55(+1.64%) |
Nov 28, 2016 | 34.80 | 34.80 | 33.55 | 33.60 | 49,089 | -0.75(-2.18%) |
Nov 25, 2016 | 34.00 | 34.84 | 33.95 | 34.35 | 22,530 | +0.65(+1.93%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.55(+1.66%) | |
Nov 22, 2016 | 32.25 | 33.85 | 32.20 | 33.15 | 94,694 | +1.00(+3.11%) |
Nov 21, 2016 | 32.25 | 32.35 | 32.15 | 32.15 | 81,197 | -0.05(-0.16%) |
Nov 18, 2016 | 32.05 | 32.35 | 32.00 | 32.20 | 44,948 | +0.15(+0.47%) |
Nov 17, 2016 | 32.10 | 32.40 | 32.00 | 32.05 | 44,038 | +0.05(+0.16%) |
Nov 16, 2016 | 31.45 | 32.30 | 30.95 | 32.00 | 45,047 | +0.75(+2.40%) |
Nov 15, 2016 | 31.50 | 31.95 | 31.10 | 31.25 | 40,445 | +0.05(+0.16%) |
Nov 14, 2016 | 31.40 | 31.55 | 30.75 | 31.20 | 43,386 | +0.25(+0.81%) |
Nov 11, 2016 | 29.80 | 31.10 | 29.57 | 30.95 | 41,494 | +1.10(+3.69%) |
Nov 10, 2016 | 30.10 | 30.20 | 29.45 | 29.85 | 67,227 | +0.00(+0.00%) |
Nov 09, 2016 | 29.20 | 30.15 | 29.20 | 29.85 | 51,332 | +0.00(+0.00%) |
Nov 08, 2016 | 29.40 | 33.00 | 29.40 | 29.85 | 183,821 | +1.10(+3.83%) |
Nov 07, 2016 | 28.70 | 29.30 | 28.50 | 28.75 | 41,898 | +0.35(+1.23%) |
Nov 04, 2016 | 28.25 | 28.70 | 28.15 | 28.40 | 57,650 | +0.00(+0.00%) |
Nov 03, 2016 | 28.65 | 29.00 | 28.05 | 28.40 | 38,482 | -0.50(-1.73%) |
Nov 02, 2016 | 28.30 | 29.25 | 27.25 | 28.90 | 85,772 | +0.60(+2.12%) |
Nov 01, 2016 | 29.80 | 29.80 | 28.25 | 28.30 | 101,567 | -1.55(-5.19%) |
Oct 31, 2016 | 30.05 | 30.05 | 29.30 | 29.85 | 68,348 | +0.02(+0.07%) |
Oct 28, 2016 | 30.05 | 30.45 | 29.82 | 29.83 | 45,101 | -0.20(-0.67%) |
Oct 27, 2016 | 30.12 | 30.44 | 29.88 | 30.03 | 32,454 | -0.19(-0.63%) |
Oct 26, 2016 | 30.39 | 30.94 | 29.91 | 30.22 | 38,837 | -0.39(-1.27%) |
Oct 25, 2016 | 31.10 | 31.32 | 30.32 | 30.61 | 28,484 | -0.41(-1.32%) |
Oct 24, 2016 | 30.63 | 31.02 | 30.51 | 31.02 | 34,188 | +0.75(+2.48%) |
Oct 21, 2016 | 29.55 | 30.53 | 29.55 | 30.27 | 28,223 | +0.59(+1.99%) |
Oct 20, 2016 | 30.32 | 30.39 | 29.27 | 29.68 | 121,180 | -0.42(-1.40%) |
Oct 19, 2016 | 30.10 | 30.37 | 29.75 | 30.10 | 41,814 | +0.13(+0.43%) |
Oct 18, 2016 | 30.02 | 30.02 | 29.66 | 29.97 | 39,838 | +0.17(+0.57%) |
Oct 17, 2016 | 29.98 | 30.00 | 29.65 | 29.80 | 40,305 | -0.19(-0.63%) |
Oct 14, 2016 | 29.57 | 30.68 | 29.57 | 29.99 | 96,997 | +0.45(+1.52%) |
Oct 13, 2016 | 30.62 | 30.78 | 29.50 | 29.54 | 88,077 | -1.07(-3.50%) |
Oct 12, 2016 | 31.05 | 31.16 | 30.39 | 30.61 | 91,442 | -0.57(-1.83%) |
Oct 11, 2016 | 31.55 | 31.62 | 30.91 | 31.18 | 61,638 | -0.32(-1.02%) |
Oct 10, 2016 | 31.44 | 31.91 | 31.37 | 31.50 | 47,899 | +0.17(+0.54%) |
Oct 07, 2016 | 31.21 | 32.00 | 31.15 | 31.33 | 45,063 | -0.16(-0.51%) |
Oct 06, 2016 | 32.52 | 32.55 | 31.38 | 31.49 | 68,135 | -0.92(-2.84%) |
Oct 05, 2016 | 33.56 | 34.07 | 32.30 | 32.41 | 160,079 | -0.94(-2.82%) |
Oct 04, 2016 | 33.32 | 34.66 | 32.92 | 33.35 | 134,175 | +0.55(+1.68%) |
Oct 03, 2016 | 32.47 | 33.41 | 32.40 | 32.80 | 118,138 | +0.80(+2.50%) |
Sep 30, 2016 | 32.29 | 32.60 | 31.73 | 32.00 | 76,196 | +0.06(+0.19%) |
Sep 29, 2016 | 33.45 | 33.94 | 31.72 | 31.94 | 173,505 | -1.31(-3.94%) |
Sep 28, 2016 | 31.38 | 33.28 | 31.38 | 33.25 | 344,187 | +2.06(+6.60%) |
Sep 27, 2016 | 30.52 | 32.00 | 30.40 | 31.19 | 138,620 | +0.67(+2.20%) |
Sep 26, 2016 | 29.99 | 31.54 | 29.80 | 30.52 | 299,577 | +0.76(+2.55%) |
Sep 23, 2016 | 29.17 | 30.38 | 28.85 | 29.76 | 211,288 | +1.09(+3.80%) |
Sep 22, 2016 | 28.61 | 28.97 | 28.46 | 28.67 | 59,561 | -0.04(-0.14%) |
Sep 21, 2016 | 28.07 | 28.77 | 27.64 | 28.71 | 44,276 | +1.05(+3.80%) |
Sep 20, 2016 | 27.49 | 27.77 | 27.46 | 27.66 | 26,508 | +0.28(+1.02%) |
Sep 19, 2016 | 27.45 | 27.75 | 27.35 | 27.38 | 31,633 | -0.04(-0.15%) |
Sep 16, 2016 | 27.51 | 27.64 | 27.35 | 27.42 | 47,477 | -0.24(-0.87%) |
Sep 15, 2016 | 27.48 | 27.90 | 27.46 | 27.66 | 26,446 | +0.13(+0.47%) |
Sep 14, 2016 | 27.48 | 27.75 | 27.35 | 27.53 | 44,563 | +0.03(+0.11%) |
Sep 13, 2016 | 27.71 | 28.03 | 27.30 | 27.50 | 52,683 | -0.47(-1.68%) |
Sep 12, 2016 | 27.45 | 28.20 | 27.32 | 27.97 | 46,381 | +0.46(+1.67%) |
Sep 09, 2016 | 28.19 | 28.39 | 27.35 | 27.51 | 31,387 | -0.74(-2.62%) |
Sep 08, 2016 | 28.06 | 28.63 | 27.98 | 28.25 | 42,328 | +0.20(+0.71%) |
Sep 07, 2016 | 27.53 | 28.05 | 27.38 | 28.05 | 58,914 | +0.52(+1.89%) |
Sep 06, 2016 | 27.41 | 27.77 | 27.39 | 27.53 | 101,227 | +0.17(+0.62%) |
Sep 02, 2016 | 27.44 | 27.36 | 27.36 | 27.36 | 59,100 | +0.10(+0.37%) |