Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.05 | 39.05 | 38.54 | 38.72 | 648,467 | -0.25(-0.63%) |
Sep 28, 2017 | 38.37 | 38.99 | 38.18 | 38.97 | 615,227 | +0.69(+1.80%) |
Sep 27, 2017 | 38.08 | 38.33 | 37.66 | 38.28 | 599,080 | +0.42(+1.10%) |
Sep 26, 2017 | 37.71 | 38.06 | 37.52 | 37.86 | 407,709 | +0.26(+0.68%) |
Sep 25, 2017 | 37.88 | 38.06 | 37.43 | 37.61 | 457,902 | -0.43(-1.14%) |
Sep 22, 2017 | 37.81 | 38.29 | 37.32 | 38.04 | 720,761 | +0.50(+1.34%) |
Sep 21, 2017 | 37.92 | 37.93 | 37.48 | 37.54 | 341,043 | -0.41(-1.07%) |
Sep 20, 2017 | 37.89 | 38.00 | 37.76 | 37.94 | 300,961 | +0.13(+0.35%) |
Sep 19, 2017 | 38.06 | 38.21 | 37.60 | 37.81 | 572,221 | -0.19(-0.49%) |
Sep 18, 2017 | 37.61 | 38.04 | 37.50 | 38.00 | 616,418 | +0.39(+1.03%) |
Sep 15, 2017 | 37.01 | 37.72 | 36.98 | 37.61 | 1,007,119 | +0.67(+1.82%) |
Sep 14, 2017 | 37.09 | 37.26 | 36.86 | 36.94 | 523,591 | -0.27(-0.74%) |
Sep 13, 2017 | 37.10 | 37.29 | 36.71 | 37.21 | 974,299 | +0.07(+0.19%) |
Sep 12, 2017 | 36.62 | 37.24 | 36.50 | 37.14 | 782,865 | +0.65(+1.77%) |
Sep 11, 2017 | 36.22 | 36.80 | 36.12 | 36.49 | 941,023 | +0.50(+1.40%) |
Sep 08, 2017 | 35.34 | 36.07 | 34.97 | 35.99 | 694,716 | +0.64(+1.80%) |
Sep 07, 2017 | 35.47 | 35.84 | 35.32 | 35.35 | 576,111 | +0.24(+0.68%) |
Sep 06, 2017 | 35.13 | 35.14 | 34.74 | 35.11 | 548,400 | +0.20(+0.58%) |
Sep 05, 2017 | 35.63 | 35.80 | 34.64 | 34.91 | 832,082 | -0.77(-2.16%) |
Sep 01, 2017 | 35.91 | 36.02 | 35.66 | 35.68 | 548,550 | -0.07(-0.20%) |
Aug 31, 2017 | 35.57 | 35.84 | 35.48 | 35.75 | 605,658 | +0.34(+0.95%) |
Aug 30, 2017 | 35.61 | 35.69 | 35.39 | 35.41 | 940,319 | -0.28(-0.79%) |
Aug 29, 2017 | 35.36 | 35.79 | 35.19 | 35.70 | 1,084,187 | -0.03(-0.07%) |
Aug 28, 2017 | 35.35 | 35.73 | 35.18 | 35.72 | 1,296,472 | +0.52(+1.48%) |
Aug 25, 2017 | 34.84 | 35.24 | 34.61 | 35.20 | 431,281 | +0.50(+1.43%) |
Aug 24, 2017 | 34.81 | 34.94 | 34.61 | 34.71 | 384,259 | +0.02(+0.05%) |
Aug 23, 2017 | 34.59 | 34.88 | 34.41 | 34.69 | 794,604 | +0.08(+0.23%) |
Aug 22, 2017 | 35.16 | 35.25 | 34.57 | 34.61 | 558,512 | -0.42(-1.21%) |
Aug 21, 2017 | 35.00 | 35.65 | 34.94 | 35.03 | 1,075,636 | -0.08(-0.23%) |
Aug 18, 2017 | 35.18 | 35.24 | 34.65 | 35.11 | 594,486 | -0.12(-0.35%) |
Aug 17, 2017 | 35.01 | 36.23 | 34.73 | 35.24 | 1,019,737 | +0.07(+0.20%) |
Aug 16, 2017 | 34.66 | 35.29 | 34.66 | 35.17 | 694,099 | +0.47(+1.35%) |
Aug 15, 2017 | 34.35 | 34.72 | 34.12 | 34.70 | 751,324 | +0.60(+1.76%) |
Aug 14, 2017 | 33.87 | 34.32 | 33.76 | 34.10 | 389,475 | +0.42(+1.23%) |
Aug 11, 2017 | 33.22 | 33.86 | 33.02 | 33.68 | 577,373 | +0.29(+0.87%) |
Aug 10, 2017 | 33.47 | 33.79 | 33.34 | 33.39 | 445,839 | -0.24(-0.71%) |
Aug 09, 2017 | 33.73 | 34.15 | 33.47 | 33.63 | 442,097 | -0.27(-0.81%) |
Aug 08, 2017 | 34.13 | 34.57 | 33.85 | 33.90 | 425,526 | -0.29(-0.85%) |
Aug 07, 2017 | 34.04 | 34.58 | 33.87 | 34.19 | 506,671 | +0.26(+0.76%) |
Aug 04, 2017 | 33.55 | 34.02 | 33.38 | 33.94 | 588,669 | +0.53(+1.59%) |
Aug 03, 2017 | 33.67 | 34.00 | 33.31 | 33.41 | 510,507 | -0.24(-0.71%) |
Aug 02, 2017 | 33.84 | 33.93 | 33.40 | 33.65 | 399,725 | -0.19(-0.55%) |
Aug 01, 2017 | 34.60 | 34.60 | 33.73 | 33.83 | 521,107 | -0.70(-2.02%) |
Jul 31, 2017 | 34.71 | 35.26 | 34.44 | 34.53 | 799,639 | -0.24(-0.69%) |
Jul 28, 2017 | 34.73 | 35.69 | 33.42 | 34.77 | 1,014,613 | +0.74(+2.18%) |
Jul 27, 2017 | 34.18 | 34.35 | 33.79 | 34.03 | 604,482 | +0.05(+0.16%) |
Jul 26, 2017 | 34.85 | 34.85 | 33.86 | 33.97 | 381,860 | -0.76(-2.19%) |
Jul 25, 2017 | 34.70 | 35.11 | 34.55 | 34.73 | 489,599 | +0.24(+0.69%) |
Jul 24, 2017 | 34.51 | 34.54 | 34.20 | 34.50 | 581,419 | +0.04(+0.10%) |
Jul 21, 2017 | 34.80 | 34.80 | 34.20 | 34.46 | 489,893 | -0.21(-0.61%) |
Jul 20, 2017 | 34.89 | 34.99 | 34.50 | 34.67 | 838,198 | -0.17(-0.48%) |
Jul 19, 2017 | 34.43 | 34.91 | 34.42 | 34.84 | 346,468 | +0.42(+1.23%) |
Jul 18, 2017 | 34.82 | 34.90 | 34.29 | 34.42 | 495,970 | -0.66(-1.89%) |
Jul 17, 2017 | 34.47 | 35.13 | 34.24 | 35.08 | 628,121 | +0.54(+1.56%) |
Jul 14, 2017 | 34.16 | 34.62 | 34.16 | 34.54 | 500,599 | +0.37(+1.09%) |
Jul 13, 2017 | 33.62 | 34.22 | 33.44 | 34.17 | 563,159 | +0.65(+1.92%) |
Jul 12, 2017 | 33.87 | 34.08 | 33.34 | 33.52 | 415,949 | -0.19(-0.55%) |
Jul 11, 2017 | 33.58 | 33.92 | 33.45 | 33.71 | 652,839 | +0.14(+0.42%) |
Jul 10, 2017 | 32.31 | 33.74 | 32.31 | 33.57 | 570,358 | +1.11(+3.43%) |
Jul 07, 2017 | 32.54 | 32.64 | 32.20 | 32.45 | 451,704 | +0.02(+0.05%) |
Jul 06, 2017 | 33.28 | 32.40 | 32.44 | 834,846 | -1.47(-4.33%) | |
Jul 05, 2017 | 34.09 | 34.20 | 33.70 | 33.90 | 615,739 | -0.28(-0.83%) |
Jul 03, 2017 | 33.97 | 34.39 | 33.96 | 34.19 | 180,744 | +0.22(+0.65%) |
Jun 30, 2017 | 34.56 | 34.56 | 33.70 | 33.96 | 514,704 | -0.48(-1.39%) |
Jun 29, 2017 | 34.58 | 35.32 | 34.11 | 34.44 | 915,544 | -0.35(-1.00%) |
Jun 28, 2017 | 32.95 | 34.89 | 32.95 | 34.79 | 1,468,566 | +2.33(+7.17%) |
Jun 27, 2017 | 33.04 | 33.20 | 32.45 | 32.46 | 630,081 | -0.43(-1.30%) |
Jun 26, 2017 | 32.32 | 33.12 | 32.21 | 32.89 | 626,791 | +0.64(+1.98%) |
Jun 23, 2017 | 32.22 | 32.36 | 31.97 | 32.25 | 603,790 | +0.04(+0.11%) |
Jun 22, 2017 | 32.15 | 32.64 | 32.01 | 32.22 | 403,216 | +0.28(+0.88%) |
Jun 21, 2017 | 32.37 | 32.43 | 31.75 | 31.94 | 424,850 | -0.31(-0.98%) |
Jun 20, 2017 | 32.43 | 32.43 | 32.00 | 32.25 | 907,607 | -0.33(-1.02%) |
Jun 19, 2017 | 32.55 | 32.74 | 32.32 | 32.59 | 331,221 | +0.23(+0.70%) |
Jun 16, 2017 | 32.24 | 32.47 | 32.00 | 32.36 | 857,330 | +0.04(+0.14%) |
Jun 15, 2017 | 32.10 | 32.46 | 31.94 | 32.32 | 498,919 | +0.02(+0.05%) |
Jun 14, 2017 | 32.76 | 32.76 | 32.00 | 32.30 | 448,615 | -0.38(-1.18%) |
Jun 13, 2017 | 32.41 | 32.81 | 32.19 | 32.68 | 501,556 | +0.32(+1.00%) |
Jun 12, 2017 | 32.32 | 32.91 | 32.27 | 32.36 | 523,619 | +0.04(+0.14%) |
Jun 09, 2017 | 31.97 | 32.35 | 31.78 | 32.32 | 688,680 | +0.39(+1.21%) |
Jun 08, 2017 | 31.76 | 32.08 | 31.51 | 31.93 | 442,481 | +0.15(+0.47%) |
Jun 07, 2017 | 32.07 | 32.23 | 31.76 | 31.78 | 468,583 | -0.38(-1.17%) |
Jun 06, 2017 | 32.32 | 32.32 | 31.72 | 32.16 | 439,933 | -0.27(-0.84%) |
Jun 05, 2017 | 33.08 | 33.23 | 32.34 | 32.43 | 410,102 | -0.29(-0.88%) |
Jun 02, 2017 | 32.88 | 32.96 | 32.39 | 32.72 | 442,818 | -0.08(-0.24%) |
Jun 01, 2017 | 31.92 | 32.93 | 31.83 | 32.80 | 987,223 | +0.97(+3.05%) |
May 31, 2017 | 32.02 | 32.02 | 31.25 | 31.83 | 1,684,048 | -0.01(-0.03%) |
May 30, 2017 | 31.84 | 32.01 | 31.50 | 31.83 | 654,128 | +0.06(+0.19%) |
May 26, 2017 | 31.80 | 31.83 | 31.51 | 31.77 | 421,951 | -0.02(-0.06%) |
May 25, 2017 | 32.03 | 32.27 | 31.48 | 31.79 | 748,003 | -0.12(-0.38%) |
May 24, 2017 | 32.20 | 32.33 | 31.83 | 31.91 | 587,290 | -0.22(-0.68%) |
May 23, 2017 | 32.29 | 32.33 | 31.65 | 32.13 | 449,284 | +0.06(+0.19%) |
May 22, 2017 | 32.24 | 32.45 | 32.00 | 32.07 | 659,862 | -0.05(-0.16%) |
May 19, 2017 | 32.34 | 32.77 | 32.10 | 32.12 | 872,816 | -0.14(-0.43%) |
May 18, 2017 | 32.62 | 32.62 | 32.17 | 32.26 | 579,796 | -0.42(-1.28%) |
May 17, 2017 | 33.37 | 33.22 | 32.67 | 32.68 | 365,969 | -0.68(-2.04%) |
May 16, 2017 | 33.37 | 33.56 | 33.13 | 33.37 | 375,207 | +0.06(+0.18%) |
May 15, 2017 | 33.07 | 33.33 | 32.96 | 33.30 | 324,972 | +0.42(+1.28%) |
May 12, 2017 | 33.21 | 33.28 | 32.81 | 32.88 | 353,617 | -0.38(-1.13%) |
May 11, 2017 | 33.42 | 33.48 | 32.81 | 33.26 | 488,609 | -0.23(-0.68%) |
May 10, 2017 | 33.40 | 33.62 | 33.21 | 33.49 | 267,692 | +0.13(+0.39%) |
May 09, 2017 | 33.15 | 33.51 | 32.96 | 33.36 | 519,568 | +0.27(+0.82%) |
May 08, 2017 | 33.13 | 33.37 | 32.87 | 33.09 | 417,982 | +0.02(+0.05%) |
May 05, 2017 | 33.05 | 33.12 | 32.67 | 33.07 | 670,279 | +0.18(+0.53%) |
May 04, 2017 | 33.34 | 33.42 | 32.65 | 32.89 | 836,536 | -0.39(-1.16%) |
May 03, 2017 | 33.68 | 33.87 | 33.26 | 33.28 | 691,189 | -0.56(-1.65%) |
May 02, 2017 | 34.43 | 34.47 | 33.81 | 33.84 | 983,125 | -0.59(-1.73%) |
May 01, 2017 | 34.80 | 34.88 | 34.38 | 34.43 | 921,387 | -0.25(-0.73%) |
Apr 28, 2017 | 36.51 | 36.58 | 34.56 | 34.69 | 1,163,856 | -1.98(-5.39%) |
Apr 27, 2017 | 35.60 | 37.23 | 35.40 | 36.66 | 1,805,029 | +1.67(+4.78%) |
Apr 26, 2017 | 34.45 | 35.10 | 34.35 | 34.99 | 940,080 | +0.59(+1.73%) |
Apr 25, 2017 | 33.86 | 34.42 | 33.68 | 34.40 | 775,715 | +0.77(+2.29%) |
Apr 24, 2017 | 33.45 | 33.69 | 33.19 | 33.63 | 641,425 | +0.65(+1.96%) |
Apr 21, 2017 | 32.67 | 33.03 | 32.48 | 32.98 | 626,662 | +0.44(+1.34%) |
Apr 20, 2017 | 32.53 | 32.68 | 32.28 | 32.54 | 364,379 | +0.23(+0.70%) |
Apr 19, 2017 | 32.45 | 32.52 | 32.28 | 32.32 | 407,540 | +0.01(+0.03%) |
Apr 18, 2017 | 32.74 | 32.84 | 32.19 | 32.31 | 605,727 | -0.52(-1.57%) |
Apr 17, 2017 | 32.28 | 32.85 | 32.21 | 32.82 | 462,001 | +0.70(+2.18%) |
Apr 13, 2017 | 32.48 | 32.54 | 31.93 | 32.12 | 646,009 | -0.30(-0.92%) |
Apr 12, 2017 | 33.31 | 33.46 | 32.28 | 32.42 | 755,581 | -0.70(-2.11%) |
Apr 11, 2017 | 32.44 | 33.15 | 32.33 | 33.12 | 845,377 | +0.45(+1.39%) |
Apr 10, 2017 | 32.29 | 32.82 | 32.17 | 32.67 | 597,170 | +0.44(+1.36%) |
Apr 07, 2017 | 32.65 | 32.68 | 32.17 | 32.23 | 874,331 | -0.48(-1.47%) |
Apr 06, 2017 | 32.06 | 32.81 | 31.98 | 32.71 | 573,339 | +0.67(+2.10%) |
Apr 05, 2017 | 32.06 | 32.35 | 31.89 | 32.04 | 694,495 | +0.21(+0.66%) |
Apr 04, 2017 | 31.42 | 31.90 | 31.36 | 31.83 | 609,577 | +0.47(+1.51%) |
Apr 03, 2017 | 31.96 | 31.96 | 31.03 | 31.35 | 853,986 | -0.59(-1.86%) |
Mar 31, 2017 | 31.88 | 32.18 | 31.73 | 31.95 | 636,815 | +0.14(+0.44%) |
Mar 30, 2017 | 31.52 | 31.90 | 31.51 | 31.81 | 692,650 | +0.31(+0.99%) |
Mar 29, 2017 | 32.13 | 32.14 | 31.13 | 31.50 | 1,157,179 | -0.68(-2.12%) |
Mar 28, 2017 | 32.08 | 32.37 | 32.01 | 32.18 | 573,932 | +0.10(+0.32%) |
Mar 27, 2017 | 32.28 | 32.28 | 31.76 | 32.08 | 441,570 | -0.27(-0.83%) |
Mar 24, 2017 | 32.90 | 33.05 | 32.28 | 32.35 | 457,130 | -0.41(-1.24%) |
Mar 23, 2017 | 32.74 | 33.21 | 32.67 | 32.75 | 327,237 | +0.02(+0.05%) |
Mar 22, 2017 | 32.55 | 32.83 | 32.47 | 32.73 | 264,496 | -0.02(-0.05%) |
Mar 21, 2017 | 33.30 | 33.38 | 32.66 | 32.75 | 616,360 | -0.52(-1.56%) |
Mar 20, 2017 | 33.02 | 33.33 | 32.74 | 33.27 | 715,604 | +0.35(+1.05%) |
Mar 17, 2017 | 32.78 | 33.05 | 32.54 | 32.92 | 874,091 | +0.24(+0.74%) |
Mar 16, 2017 | 33.01 | 33.18 | 32.66 | 32.68 | 328,703 | -0.26(-0.79%) |
Mar 15, 2017 | 32.67 | 33.02 | 32.45 | 32.94 | 477,765 | +0.51(+1.57%) |
Mar 14, 2017 | 32.65 | 32.76 | 32.39 | 32.43 | 463,865 | -0.43(-1.32%) |
Mar 13, 2017 | 32.95 | 33.30 | 32.68 | 32.86 | 553,507 | -0.07(-0.21%) |
Mar 10, 2017 | 32.79 | 33.08 | 32.60 | 32.93 | 632,680 | +0.35(+1.06%) |
Mar 09, 2017 | 32.72 | 33.00 | 32.40 | 32.59 | 480,767 | -0.30(-0.92%) |
Mar 08, 2017 | 32.66 | 33.29 | 32.66 | 32.89 | 635,466 | +0.34(+1.04%) |
Mar 07, 2017 | 32.35 | 32.63 | 32.09 | 32.55 | 778,516 | +0.21(+0.64%) |
Mar 06, 2017 | 32.78 | 32.84 | 32.25 | 32.35 | 657,290 | -0.52(-1.58%) |
Mar 03, 2017 | 33.22 | 33.26 | 32.78 | 32.86 | 442,647 | -0.23(-0.71%) |
Mar 02, 2017 | 33.10 | 33.24 | 32.95 | 33.10 | 672,292 | +0.00(+0.00%) |
Mar 01, 2017 | 33.43 | 33.43 | 32.94 | 33.10 | 796,639 | +0.16(+0.47%) |
Feb 28, 2017 | 33.33 | 33.48 | 32.94 | 32.94 | 869,015 | -0.51(-1.53%) |
Feb 27, 2017 | 33.52 | 33.60 | 33.31 | 33.45 | 583,232 | -0.04(-0.13%) |
Feb 24, 2017 | 34.00 | 34.16 | 33.47 | 33.50 | 675,117 | -0.53(-1.55%) |
Feb 23, 2017 | 34.17 | 34.22 | 33.83 | 34.02 | 473,806 | +0.00(+0.00%) |
Feb 22, 2017 | 34.43 | 34.43 | 34.01 | 34.02 | 545,999 | -0.41(-1.18%) |
Feb 21, 2017 | 34.46 | 34.78 | 34.27 | 34.43 | 795,104 | -0.02(-0.05%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.40(-1.14%) | |
Feb 16, 2017 | 35.02 | 35.17 | 34.67 | 34.84 | 497,382 | -0.13(-0.37%) |
Feb 15, 2017 | 35.02 | 35.29 | 34.97 | 34.97 | 528,392 | -0.06(-0.17%) |
Feb 14, 2017 | 35.20 | 35.32 | 34.70 | 35.03 | 688,823 | -0.22(-0.64%) |
Feb 13, 2017 | 35.60 | 35.96 | 35.25 | 35.26 | 804,043 | -0.32(-0.90%) |
Feb 10, 2017 | 35.39 | 35.92 | 35.20 | 35.58 | 960,877 | +0.09(+0.24%) |
Feb 09, 2017 | 36.31 | 36.70 | 35.17 | 35.49 | 1,525,407 | -1.54(-4.16%) |
Feb 08, 2017 | 36.90 | 37.24 | 36.81 | 37.03 | 618,173 | +0.06(+0.16%) |
Feb 07, 2017 | 37.17 | 37.61 | 36.83 | 36.97 | 549,939 | -0.30(-0.81%) |
Feb 06, 2017 | 37.39 | 37.52 | 36.99 | 37.27 | 437,710 | -0.35(-0.94%) |
Feb 03, 2017 | 37.02 | 37.78 | 37.02 | 37.63 | 464,473 | +0.69(+1.87%) |
Feb 02, 2017 | 37.59 | 37.78 | 36.77 | 36.94 | 708,905 | -0.67(-1.77%) |
Feb 01, 2017 | 38.17 | 38.40 | 37.40 | 37.60 | 718,181 | -0.18(-0.48%) |
Jan 31, 2017 | 36.82 | 37.86 | 36.82 | 37.78 | 811,974 | +0.96(+2.61%) |
Jan 30, 2017 | 37.27 | 37.56 | 36.67 | 36.83 | 562,406 | -0.74(-1.96%) |
Jan 27, 2017 | 36.97 | 38.55 | 36.97 | 37.56 | 680,549 | +0.85(+2.31%) |
Jan 26, 2017 | 37.14 | 37.30 | 36.60 | 36.71 | 579,480 | -0.38(-1.03%) |
Jan 25, 2017 | 35.48 | 37.34 | 35.46 | 37.09 | 739,015 | +1.67(+4.71%) |
Jan 24, 2017 | 34.65 | 35.55 | 34.63 | 35.42 | 358,636 | +0.88(+2.55%) |
Jan 23, 2017 | 34.25 | 34.64 | 34.13 | 34.54 | 369,257 | +0.19(+0.55%) |
Jan 20, 2017 | 34.52 | 34.78 | 34.16 | 34.35 | 290,433 | +0.10(+0.30%) |
Jan 19, 2017 | 34.52 | 34.84 | 34.09 | 34.25 | 339,297 | -0.17(-0.50%) |
Jan 18, 2017 | 33.98 | 34.44 | 33.75 | 34.42 | 415,070 | +0.41(+1.20%) |
Jan 17, 2017 | 34.18 | 34.44 | 33.85 | 34.01 | 406,177 | -0.31(-0.91%) |
Jan 13, 2017 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.98 | 35.12 | 33.83 | 34.33 | 542,458 | -0.66(-1.88%) |
Jan 11, 2017 | 34.38 | 35.14 | 34.33 | 34.98 | 699,248 | +0.58(+1.68%) |
Jan 10, 2017 | 34.28 | 35.17 | 34.22 | 34.40 | 660,278 | +0.31(+0.91%) |
Jan 09, 2017 | 34.88 | 34.88 | 34.01 | 34.09 | 651,014 | -0.76(-2.18%) |
Jan 06, 2017 | 34.87 | 35.20 | 34.54 | 34.85 | 411,392 | -0.03(-0.10%) |
Jan 05, 2017 | 34.72 | 34.93 | 34.40 | 34.89 | 464,998 | +0.25(+0.72%) |
Jan 04, 2017 | 34.46 | 34.96 | 34.33 | 34.64 | 495,474 | +0.30(+0.88%) |
Jan 03, 2017 | 34.12 | 34.60 | 33.93 | 34.33 | 527,186 | +0.58(+1.72%) |
Dec 30, 2016 | 33.75 | 33.75 | 33.75 | 0 | -0.43(-1.26%) | |
Dec 29, 2016 | 33.82 | 34.22 | 33.73 | 34.19 | 428,684 | +0.39(+1.16%) |
Dec 28, 2016 | 34.55 | 34.62 | 33.64 | 33.79 | 404,551 | -0.54(-1.57%) |
Dec 27, 2016 | 34.43 | 34.74 | 34.30 | 34.33 | 421,947 | +0.29(+0.85%) |
Dec 23, 2016 | 34.04 | 34.04 | 34.04 | 0 | +0.09(+0.28%) | |
Dec 22, 2016 | 34.56 | 34.56 | 33.60 | 33.95 | 547,588 | -0.52(-1.51%) |
Dec 21, 2016 | 34.31 | 34.74 | 34.08 | 34.47 | 453,542 | +0.23(+0.67%) |
Dec 20, 2016 | 34.02 | 34.24 | 33.91 | 34.24 | 456,784 | +0.37(+1.09%) |
Dec 19, 2016 | 33.71 | 34.00 | 33.55 | 33.87 | 483,429 | +0.18(+0.53%) |
Dec 16, 2016 | 33.85 | 34.22 | 33.49 | 33.69 | 1,840,930 | -0.21(-0.61%) |
Dec 15, 2016 | 33.75 | 34.38 | 33.67 | 33.90 | 530,593 | +0.08(+0.23%) |
Dec 14, 2016 | 34.53 | 34.77 | 33.76 | 33.82 | 701,142 | -0.74(-2.15%) |
Dec 13, 2016 | 35.09 | 35.37 | 34.51 | 34.56 | 602,076 | -0.57(-1.63%) |
Dec 12, 2016 | 35.54 | 35.86 | 35.14 | 35.14 | 465,452 | -0.34(-0.96%) |
Dec 09, 2016 | 35.58 | 35.79 | 35.21 | 35.48 | 446,715 | -0.11(-0.31%) |
Dec 08, 2016 | 34.88 | 35.69 | 34.88 | 35.59 | 469,979 | +0.71(+2.04%) |
Dec 07, 2016 | 34.99 | 35.07 | 34.56 | 34.88 | 724,884 | +0.09(+0.25%) |
Dec 06, 2016 | 33.91 | 34.83 | 33.91 | 34.80 | 556,176 | +0.94(+2.78%) |
Dec 05, 2016 | 33.65 | 33.91 | 33.49 | 33.85 | 432,004 | +0.56(+1.67%) |
Dec 02, 2016 | 33.36 | 33.36 | 32.97 | 33.30 | 515,319 | -0.21(-0.64%) |
Dec 01, 2016 | 33.81 | 33.95 | 33.41 | 33.51 | 403,913 | -0.09(-0.28%) |
Nov 30, 2016 | 33.33 | 33.72 | 33.17 | 33.61 | 608,232 | +0.50(+1.53%) |
Nov 29, 2016 | 32.90 | 33.19 | 32.79 | 33.10 | 288,697 | +0.04(+0.13%) |
Nov 28, 2016 | 33.03 | 33.33 | 32.88 | 33.06 | 343,250 | -0.04(-0.13%) |
Nov 25, 2016 | 33.54 | 33.54 | 33.01 | 33.10 | 280,117 | -0.63(-1.88%) |
Nov 23, 2016 | 33.73 | 33.73 | 33.73 | 0 | -0.25(-0.73%) | |
Nov 22, 2016 | 33.94 | 34.12 | 33.80 | 33.98 | 592,837 | +0.27(+0.81%) |
Nov 21, 2016 | 33.49 | 33.83 | 33.43 | 33.71 | 408,661 | +0.37(+1.10%) |
Nov 18, 2016 | 32.77 | 33.40 | 32.74 | 33.34 | 511,385 | +0.55(+1.67%) |
Nov 17, 2016 | 32.39 | 32.96 | 32.34 | 32.79 | 454,572 | +0.49(+1.51%) |
Nov 16, 2016 | 32.77 | 32.89 | 32.15 | 32.30 | 366,964 | -0.50(-1.54%) |
Nov 15, 2016 | 32.30 | 32.82 | 32.10 | 32.81 | 422,249 | +0.39(+1.19%) |
Nov 14, 2016 | 31.63 | 32.60 | 31.41 | 32.42 | 779,629 | +1.18(+3.78%) |
Nov 11, 2016 | 30.81 | 31.25 | 30.62 | 31.24 | 512,849 | +0.44(+1.42%) |
Nov 10, 2016 | 30.59 | 31.18 | 30.59 | 30.81 | 486,956 | +0.38(+1.24%) |
Nov 09, 2016 | 29.16 | 30.60 | 29.10 | 30.43 | 506,786 | +1.08(+3.67%) |
Nov 08, 2016 | 29.25 | 29.51 | 29.08 | 29.35 | 575,326 | +0.04(+0.15%) |
Nov 07, 2016 | 29.66 | 29.91 | 29.13 | 29.31 | 648,912 | -0.04(-0.15%) |
Nov 04, 2016 | 29.36 | 29.88 | 29.33 | 29.35 | 464,679 | -0.04(-0.15%) |
Nov 03, 2016 | 29.37 | 29.61 | 29.15 | 29.40 | 438,767 | +0.03(+0.09%) |
Nov 02, 2016 | 29.74 | 29.87 | 29.37 | 29.37 | 564,608 | -0.39(-1.32%) |
Nov 01, 2016 | 30.82 | 30.89 | 29.68 | 29.76 | 631,047 | -1.00(-3.25%) |
Oct 31, 2016 | 30.87 | 30.88 | 30.59 | 30.76 | 639,640 | -0.15(-0.50%) |
Oct 28, 2016 | 31.18 | 31.36 | 30.88 | 30.92 | 451,389 | -0.20(-0.63%) |
Oct 27, 2016 | 31.36 | 31.42 | 30.51 | 31.12 | 661,139 | +0.23(+0.75%) |
Oct 26, 2016 | 31.06 | 31.27 | 30.74 | 30.88 | 848,440 | -0.30(-0.96%) |
Oct 25, 2016 | 31.29 | 31.43 | 30.85 | 31.18 | 958,361 | -0.05(-0.16%) |
Oct 24, 2016 | 31.73 | 31.73 | 30.92 | 31.24 | 495,862 | -0.12(-0.38%) |
Oct 21, 2016 | 31.54 | 31.67 | 31.21 | 31.35 | 583,788 | -0.39(-1.24%) |
Oct 20, 2016 | 32.01 | 32.30 | 31.71 | 31.75 | 498,276 | -0.36(-1.12%) |
Oct 19, 2016 | 32.23 | 32.28 | 31.98 | 32.11 | 323,622 | +0.04(+0.13%) |
Oct 18, 2016 | 32.28 | 32.42 | 31.83 | 32.07 | 308,051 | +0.24(+0.75%) |
Oct 17, 2016 | 31.87 | 32.11 | 31.78 | 31.83 | 337,506 | -0.13(-0.40%) |
Oct 14, 2016 | 31.65 | 32.17 | 31.59 | 31.95 | 268,296 | +0.57(+1.83%) |
Oct 13, 2016 | 31.67 | 31.67 | 31.16 | 31.38 | 468,163 | -0.58(-1.82%) |
Oct 12, 2016 | 32.31 | 32.39 | 31.95 | 31.96 | 400,925 | -0.24(-0.74%) |
Oct 11, 2016 | 32.69 | 32.71 | 32.08 | 32.20 | 512,322 | -0.54(-1.65%) |
Oct 10, 2016 | 32.61 | 33.05 | 32.55 | 32.74 | 323,785 | +0.39(+1.22%) |
Oct 07, 2016 | 32.92 | 32.92 | 32.19 | 32.35 | 555,485 | -0.47(-1.43%) |
Oct 06, 2016 | 32.19 | 33.01 | 32.19 | 32.82 | 560,119 | +0.50(+1.56%) |
Oct 05, 2016 | 32.48 | 32.48 | 32.10 | 32.31 | 623,743 | +0.22(+0.69%) |
Oct 04, 2016 | 32.11 | 32.54 | 32.01 | 32.09 | 799,957 | +0.10(+0.32%) |