Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.30 | 61.15 | 59.97 | 61.06 | 165,069 | +0.85(+1.41%) |
Sep 28, 2017 | 61.10 | 61.81 | 57.24 | 60.21 | 812,566 | -0.09(-0.16%) |
Sep 27, 2017 | 61.20 | 60.30 | 465,014 | +2.36(+4.07%) | ||
Sep 26, 2017 | 56.49 | 58.89 | 56.42 | 57.95 | 239,227 | +1.60(+2.84%) |
Sep 25, 2017 | 56.52 | 56.53 | 56.20 | 56.35 | 232,211 | -0.14(-0.25%) |
Sep 22, 2017 | 56.35 | 56.53 | 56.16 | 56.49 | 130,246 | +0.05(+0.08%) |
Sep 21, 2017 | 56.25 | 56.53 | 56.25 | 56.44 | 94,281 | +0.14(+0.25%) |
Sep 20, 2017 | 56.53 | 56.53 | 55.83 | 56.30 | 131,662 | -0.09(-0.17%) |
Sep 19, 2017 | 55.17 | 56.60 | 55.17 | 56.39 | 347,704 | +1.18(+2.13%) |
Sep 18, 2017 | 55.07 | 55.73 | 54.93 | 55.21 | 247,221 | +0.42(+0.77%) |
Sep 15, 2017 | 55.21 | 55.83 | 54.41 | 54.79 | 438,031 | -0.14(-0.26%) |
Sep 14, 2017 | 54.88 | 55.69 | 54.39 | 54.93 | 148,190 | +0.09(+0.17%) |
Sep 13, 2017 | 54.93 | 54.93 | 54.23 | 54.84 | 136,012 | +0.00(+0.00%) |
Sep 12, 2017 | 54.37 | 54.93 | 53.90 | 54.84 | 76,912 | +0.71(+1.31%) |
Sep 11, 2017 | 54.32 | 54.78 | 53.81 | 54.13 | 68,765 | -0.05(-0.09%) |
Sep 08, 2017 | 53.47 | 54.77 | 53.24 | 54.18 | 93,694 | +0.71(+1.32%) |
Sep 07, 2017 | 53.47 | 53.99 | 53.33 | 53.47 | 76,004 | +0.05(+0.09%) |
Sep 06, 2017 | 52.34 | 53.80 | 52.29 | 53.42 | 105,054 | +1.37(+2.62%) |
Sep 05, 2017 | 53.75 | 54.08 | 51.73 | 52.06 | 209,661 | -1.51(-2.81%) |
Sep 01, 2017 | 54.46 | 54.61 | 53.09 | 53.57 | 107,013 | -0.80(-1.47%) |
Aug 31, 2017 | 52.11 | 54.46 | 52.11 | 54.37 | 211,757 | +2.59(+5.00%) |
Aug 30, 2017 | 50.97 | 52.29 | 50.97 | 51.78 | 134,226 | +0.75(+1.48%) |
Aug 29, 2017 | 50.93 | 51.21 | 50.50 | 51.02 | 130,242 | -0.14(-0.28%) |
Aug 28, 2017 | 51.12 | 51.30 | 50.46 | 51.16 | 177,757 | -0.24(-0.46%) |
Aug 25, 2017 | 51.87 | 51.87 | 50.90 | 51.40 | 108,709 | -0.28(-0.55%) |
Aug 24, 2017 | 52.44 | 52.45 | 51.59 | 51.68 | 81,728 | -0.47(-0.90%) |
Aug 23, 2017 | 53.14 | 53.71 | 52.11 | 52.15 | 96,473 | -1.22(-2.29%) |
Aug 22, 2017 | 53.61 | 53.61 | 52.58 | 53.38 | 135,768 | -0.14(-0.26%) |
Aug 21, 2017 | 53.09 | 54.27 | 52.81 | 53.52 | 181,415 | +0.33(+0.62%) |
Aug 18, 2017 | 53.57 | 53.99 | 52.68 | 53.19 | 179,552 | -0.85(-1.57%) |
Aug 17, 2017 | 54.74 | 54.85 | 53.85 | 54.04 | 132,485 | -1.04(-1.88%) |
Aug 16, 2017 | 56.06 | 56.06 | 54.79 | 55.07 | 86,265 | -0.80(-1.43%) |
Aug 15, 2017 | 55.97 | 56.53 | 55.54 | 55.87 | 115,686 | -0.19(-0.34%) |
Aug 14, 2017 | 54.65 | 56.06 | 54.37 | 56.06 | 102,918 | +1.60(+2.94%) |
Aug 11, 2017 | 54.23 | 54.93 | 53.33 | 54.46 | 139,804 | -0.14(-0.26%) |
Aug 10, 2017 | 54.98 | 55.12 | 54.55 | 54.60 | 107,238 | -0.61(-1.11%) |
Aug 09, 2017 | 54.84 | 55.36 | 54.51 | 55.21 | 99,693 | +0.05(+0.09%) |
Aug 08, 2017 | 54.55 | 56.16 | 54.27 | 55.17 | 128,778 | +1.04(+1.91%) |
Aug 07, 2017 | 55.97 | 56.09 | 53.28 | 54.13 | 151,731 | -1.18(-2.13%) |
Aug 04, 2017 | 51.63 | 56.53 | 50.69 | 55.31 | 356,716 | +4.81(+9.52%) |
Aug 03, 2017 | 50.55 | 50.74 | 50.03 | 50.50 | 94,484 | +0.14(+0.28%) |
Aug 02, 2017 | 51.78 | 51.78 | 49.94 | 50.36 | 81,138 | -1.37(-2.64%) |
Aug 01, 2017 | 51.07 | 51.92 | 50.46 | 51.73 | 159,242 | +1.04(+2.04%) |
Jul 31, 2017 | 50.03 | 51.07 | 49.33 | 50.69 | 115,230 | +0.85(+1.70%) |
Jul 28, 2017 | 49.23 | 49.84 | 48.67 | 49.84 | 68,888 | +0.57(+1.15%) |
Jul 27, 2017 | 50.03 | 50.64 | 49.18 | 49.28 | 106,748 | -0.47(-0.95%) |
Jul 26, 2017 | 48.90 | 49.80 | 48.57 | 49.75 | 109,117 | +0.85(+1.73%) |
Jul 25, 2017 | 48.43 | 48.90 | 48.24 | 48.90 | 77,582 | +0.80(+1.67%) |
Jul 24, 2017 | 48.24 | 48.48 | 48.01 | 48.10 | 66,192 | -0.09(-0.20%) |
Jul 21, 2017 | 49.42 | 49.42 | 48.15 | 48.20 | 96,468 | -0.75(-1.54%) |
Jul 20, 2017 | 49.09 | 49.09 | 48.20 | 48.95 | 59,964 | -0.19(-0.38%) |
Jul 19, 2017 | 48.43 | 49.42 | 48.20 | 49.14 | 108,536 | +0.94(+1.95%) |
Jul 18, 2017 | 49.09 | 49.09 | 48.01 | 48.20 | 129,550 | -0.99(-2.01%) |
Jul 17, 2017 | 49.14 | 49.47 | 49.00 | 49.18 | 60,406 | -0.09(-0.19%) |
Jul 14, 2017 | 48.95 | 49.51 | 48.85 | 49.28 | 55,818 | +0.28(+0.58%) |
Jul 13, 2017 | 49.47 | 49.70 | 48.38 | 49.00 | 58,093 | -0.47(-0.95%) |
Jul 12, 2017 | 49.70 | 50.22 | 48.90 | 49.47 | 71,927 | +0.24(+0.48%) |
Jul 11, 2017 | 49.28 | 49.89 | 48.90 | 49.23 | 65,840 | -0.14(-0.29%) |
Jul 10, 2017 | 49.89 | 49.99 | 49.37 | 49.37 | 69,776 | -0.61(-1.23%) |
Jul 07, 2017 | 48.76 | 50.01 | 48.62 | 49.99 | 72,652 | +1.27(+2.61%) |
Jul 06, 2017 | 48.95 | 48.95 | 48.24 | 48.71 | 77,829 | -0.61(-1.24%) |
Jul 05, 2017 | 49.04 | 49.49 | 48.24 | 49.33 | 82,062 | +0.19(+0.38%) |
Jul 03, 2017 | 49.84 | 49.84 | 48.90 | 49.14 | 56,581 | -0.75(-1.51%) |
Jun 30, 2017 | 49.33 | 50.36 | 49.09 | 49.89 | 94,765 | +0.52(+1.05%) |
Jun 29, 2017 | 50.74 | 50.74 | 49.14 | 49.37 | 78,596 | -1.37(-2.69%) |
Jun 28, 2017 | 49.61 | 50.79 | 49.33 | 50.74 | 88,646 | +1.41(+2.87%) |
Jun 27, 2017 | 50.50 | 50.50 | 49.00 | 49.33 | 126,684 | -1.04(-2.06%) |
Jun 26, 2017 | 51.07 | 51.49 | 50.27 | 50.36 | 131,091 | -0.52(-1.02%) |
Jun 23, 2017 | 49.94 | 51.92 | 49.75 | 50.88 | 512,354 | +1.18(+2.37%) |
Jun 22, 2017 | 50.55 | 50.79 | 49.54 | 49.70 | 79,429 | -0.94(-1.86%) |
Jun 21, 2017 | 50.93 | 51.02 | 50.55 | 50.64 | 106,161 | -0.05(-0.09%) |
Jun 20, 2017 | 50.55 | 51.16 | 50.31 | 50.69 | 106,852 | +0.14(+0.28%) |
Jun 19, 2017 | 50.64 | 51.63 | 50.38 | 50.55 | 142,541 | +0.14(+0.28%) |
Jun 16, 2017 | 49.75 | 50.46 | 49.75 | 50.41 | 300,864 | +0.19(+0.38%) |
Jun 15, 2017 | 50.46 | 50.97 | 49.89 | 50.22 | 99,284 | -0.52(-1.02%) |
Jun 14, 2017 | 50.97 | 51.43 | 50.27 | 50.74 | 754,059 | -0.05(-0.09%) |
Jun 13, 2017 | 50.31 | 51.59 | 49.70 | 50.79 | 284,721 | +0.66(+1.32%) |
Jun 12, 2017 | 48.76 | 50.64 | 48.76 | 50.13 | 156,994 | +0.66(+1.33%) |
Jun 09, 2017 | 49.42 | 49.89 | 48.90 | 49.47 | 199,156 | +0.09(+0.19%) |
Jun 08, 2017 | 48.90 | 49.70 | 48.69 | 49.37 | 147,366 | +0.42(+0.87%) |
Jun 07, 2017 | 48.24 | 49.14 | 48.24 | 48.95 | 133,293 | +0.71(+1.46%) |
Jun 06, 2017 | 47.82 | 48.34 | 47.58 | 48.24 | 145,931 | +0.19(+0.39%) |
Jun 05, 2017 | 49.00 | 49.00 | 47.49 | 48.05 | 210,319 | -0.94(-1.92%) |
Jun 02, 2017 | 47.63 | 49.14 | 47.63 | 49.00 | 157,436 | +1.41(+2.97%) |
Jun 01, 2017 | 46.88 | 47.58 | 46.69 | 47.58 | 139,579 | +0.85(+1.81%) |
May 31, 2017 | 46.40 | 46.73 | 45.89 | 46.73 | 135,484 | +0.42(+0.92%) |
May 30, 2017 | 45.93 | 46.36 | 45.46 | 46.31 | 111,702 | +0.33(+0.72%) |
May 26, 2017 | 45.89 | 46.26 | 45.89 | 45.98 | 66,944 | -0.14(-0.31%) |
May 25, 2017 | 46.22 | 46.31 | 45.89 | 46.12 | 98,193 | +0.19(+0.41%) |
May 24, 2017 | 45.60 | 46.08 | 45.46 | 45.93 | 84,495 | +0.24(+0.52%) |
May 23, 2017 | 45.98 | 46.31 | 45.65 | 45.70 | 102,861 | -0.24(-0.51%) |
May 22, 2017 | 45.75 | 46.31 | 45.60 | 45.93 | 115,020 | +0.24(+0.52%) |
May 19, 2017 | 44.43 | 45.79 | 44.28 | 45.70 | 239,474 | +1.32(+2.97%) |
May 18, 2017 | 44.47 | 44.66 | 44.00 | 44.38 | 211,500 | -0.14(-0.32%) |
May 17, 2017 | 45.65 | 45.56 | 44.52 | 44.52 | 203,388 | -1.13(-2.48%) |
May 16, 2017 | 45.65 | 46.17 | 45.42 | 45.65 | 244,511 | +0.09(+0.21%) |
May 15, 2017 | 44.76 | 45.65 | 44.56 | 45.56 | 158,885 | +1.04(+2.33%) |
May 12, 2017 | 44.80 | 44.80 | 44.19 | 44.52 | 72,900 | -0.47(-1.05%) |
May 11, 2017 | 44.80 | 45.04 | 44.24 | 44.99 | 90,912 | -0.05(-0.10%) |
May 10, 2017 | 45.18 | 45.42 | 44.43 | 45.04 | 157,346 | -0.19(-0.42%) |
May 09, 2017 | 45.32 | 45.32 | 43.95 | 45.23 | 263,150 | -0.05(-0.10%) |
May 08, 2017 | 49.51 | 49.56 | 44.61 | 45.27 | 505,908 | -3.91(-7.95%) |
May 05, 2017 | 49.28 | 51.49 | 48.01 | 49.18 | 222,811 | -0.75(-1.51%) |
May 04, 2017 | 49.00 | 50.17 | 48.90 | 49.94 | 192,267 | +1.08(+2.22%) |
May 03, 2017 | 49.00 | 49.94 | 48.52 | 48.85 | 188,372 | -0.71(-1.43%) |
May 02, 2017 | 50.64 | 50.79 | 49.42 | 49.56 | 172,537 | -1.22(-2.41%) |
May 01, 2017 | 50.55 | 51.12 | 50.46 | 50.79 | 83,662 | +0.52(+1.03%) |
Apr 28, 2017 | 51.35 | 51.35 | 50.22 | 50.27 | 196,171 | -0.99(-1.93%) |
Apr 27, 2017 | 51.87 | 52.25 | 51.21 | 51.26 | 170,932 | -0.38(-0.73%) |
Apr 26, 2017 | 50.27 | 51.73 | 50.17 | 51.63 | 124,735 | +1.27(+2.53%) |
Apr 25, 2017 | 50.88 | 51.07 | 50.13 | 50.36 | 105,421 | -0.09(-0.19%) |
Apr 24, 2017 | 51.07 | 51.45 | 50.17 | 50.46 | 100,975 | +0.09(+0.19%) |
Apr 21, 2017 | 49.61 | 50.50 | 49.37 | 50.36 | 112,388 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.03 | 49.09 | 49.75 | 136,605 | +0.75(+1.54%) |
Apr 19, 2017 | 49.23 | 49.47 | 48.81 | 49.00 | 110,802 | +0.05(+0.10%) |
Apr 18, 2017 | 48.43 | 49.04 | 48.10 | 48.95 | 64,352 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.81 | 47.68 | 48.76 | 110,251 | +1.08(+2.27%) |
Apr 13, 2017 | 48.43 | 48.71 | 47.63 | 47.68 | 81,686 | -0.80(-1.65%) |
Apr 12, 2017 | 48.48 | 48.85 | 48.29 | 48.48 | 79,176 | -0.33(-0.68%) |
Apr 11, 2017 | 48.24 | 48.81 | 48.15 | 48.81 | 113,263 | +0.52(+1.07%) |
Apr 10, 2017 | 48.43 | 48.83 | 47.96 | 48.29 | 89,859 | -0.19(-0.39%) |
Apr 07, 2017 | 48.48 | 49.14 | 48.43 | 48.48 | 113,860 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.14 | 48.48 | 48.67 | 83,476 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.42 | 48.48 | 48.52 | 114,264 | -0.33(-0.67%) |
Apr 04, 2017 | 48.81 | 49.70 | 48.62 | 48.85 | 96,830 | -0.05(-0.10%) |
Apr 03, 2017 | 49.42 | 49.84 | 48.90 | 48.90 | 155,651 | -0.80(-1.61%) |
Mar 31, 2017 | 49.09 | 49.94 | 49.09 | 49.70 | 140,160 | +0.47(+0.96%) |
Mar 30, 2017 | 49.00 | 49.66 | 48.62 | 49.23 | 156,500 | +0.19(+0.38%) |
Mar 29, 2017 | 48.76 | 49.18 | 48.38 | 49.04 | 68,494 | +0.19(+0.39%) |
Mar 28, 2017 | 48.57 | 49.18 | 48.15 | 48.85 | 152,270 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.63 | 48.71 | 185,896 | -0.75(-1.52%) |
Mar 24, 2017 | 48.81 | 49.55 | 47.91 | 49.47 | 179,894 | +0.71(+1.45%) |
Mar 23, 2017 | 47.54 | 48.91 | 47.44 | 48.76 | 155,388 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.54 | 46.36 | 47.49 | 143,089 | +0.00(+0.00%) |
Mar 21, 2017 | 49.00 | 49.47 | 47.44 | 47.49 | 141,339 | -1.37(-2.80%) |
Mar 20, 2017 | 49.28 | 49.66 | 48.24 | 48.85 | 124,592 | -0.57(-1.14%) |
Mar 17, 2017 | 49.56 | 49.56 | 48.34 | 49.42 | 462,763 | +0.28(+0.58%) |
Mar 16, 2017 | 48.29 | 49.37 | 48.05 | 49.14 | 215,986 | +1.13(+2.36%) |
Mar 15, 2017 | 46.97 | 48.24 | 46.97 | 48.01 | 216,863 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.21 | 46.26 | 46.69 | 95,907 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.35 | 46.36 | 47.06 | 197,042 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.11 | 46.50 | 46.78 | 155,668 | +0.52(+1.12%) |
Mar 09, 2017 | 46.36 | 46.73 | 45.84 | 46.26 | 147,443 | -0.14(-0.30%) |
Mar 08, 2017 | 46.22 | 46.64 | 46.15 | 46.40 | 143,862 | +0.33(+0.72%) |
Mar 07, 2017 | 46.36 | 46.83 | 45.93 | 46.08 | 149,021 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.22 | 46.40 | 144,657 | -0.38(-0.81%) |
Mar 03, 2017 | 46.50 | 47.11 | 46.36 | 46.78 | 173,662 | +0.09(+0.20%) |
Mar 02, 2017 | 46.50 | 47.16 | 46.40 | 46.69 | 179,582 | +0.09(+0.20%) |
Mar 01, 2017 | 44.85 | 47.11 | 44.85 | 46.59 | 314,185 | +2.26(+5.10%) |
Feb 28, 2017 | 43.34 | 45.18 | 43.34 | 44.33 | 346,528 | +1.08(+2.51%) |
Feb 27, 2017 | 39.86 | 44.10 | 39.39 | 43.25 | 873,397 | +4.62(+11.95%) |
Feb 24, 2017 | 38.02 | 38.87 | 37.78 | 38.63 | 266,291 | +0.24(+0.61%) |
Feb 23, 2017 | 38.87 | 39.10 | 37.92 | 38.40 | 205,899 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.49 | 38.77 | 303,143 | +0.19(+0.49%) |
Feb 21, 2017 | 38.96 | 39.24 | 38.49 | 38.58 | 152,804 | -0.42(-1.09%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.15 | 38.49 | 38.91 | 57,094 | +0.05(+0.12%) |
Feb 15, 2017 | 38.49 | 39.20 | 38.35 | 38.87 | 55,109 | +0.14(+0.36%) |
Feb 14, 2017 | 38.73 | 38.91 | 38.25 | 38.73 | 56,711 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.48 | 38.82 | 38.91 | 75,186 | -0.19(-0.48%) |
Feb 10, 2017 | 38.82 | 39.39 | 38.54 | 39.10 | 106,546 | +0.42(+1.10%) |
Feb 09, 2017 | 38.07 | 38.73 | 37.78 | 38.68 | 133,628 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.54 | 37.78 | 38.11 | 86,239 | -0.33(-0.86%) |
Feb 07, 2017 | 38.54 | 38.91 | 38.25 | 38.44 | 56,820 | -0.05(-0.12%) |
Feb 06, 2017 | 38.73 | 38.82 | 38.25 | 38.49 | 115,709 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.06 | 38.56 | 38.91 | 115,209 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.69 | 38.49 | 109,348 | +0.57(+1.49%) |
Feb 01, 2017 | 38.63 | 39.01 | 37.88 | 37.92 | 149,407 | -0.61(-1.59%) |
Jan 31, 2017 | 39.15 | 39.15 | 38.07 | 38.54 | 151,996 | -0.66(-1.68%) |
Jan 30, 2017 | 38.96 | 39.24 | 38.25 | 39.20 | 111,124 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.82 | 39.39 | 88,477 | -0.09(-0.24%) |
Jan 26, 2017 | 39.95 | 40.28 | 39.39 | 39.48 | 109,599 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.28 | 39.10 | 39.86 | 217,225 | +0.90(+2.30%) |
Jan 24, 2017 | 38.40 | 39.01 | 38.35 | 38.96 | 194,931 | +0.90(+2.35%) |
Jan 23, 2017 | 38.21 | 38.73 | 37.97 | 38.07 | 137,248 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.16 | 38.40 | 192,053 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.73 | 38.16 | 38.35 | 83,260 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.73 | 38.11 | 38.30 | 100,560 | -0.09(-0.25%) |
Jan 17, 2017 | 39.01 | 39.15 | 38.30 | 38.40 | 101,496 | -0.57(-1.45%) |
Jan 13, 2017 | 38.96 | 38.96 | 38.96 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.15 | 39.15 | 37.97 | 38.68 | 137,003 | -0.52(-1.32%) |
Jan 11, 2017 | 39.20 | 39.71 | 38.96 | 39.20 | 134,320 | +0.00(+0.00%) |
Jan 10, 2017 | 39.15 | 39.62 | 38.91 | 39.20 | 223,187 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.01 | 39.20 | 245,607 | -0.38(-0.95%) |
Jan 06, 2017 | 40.28 | 40.28 | 39.53 | 39.57 | 119,103 | -0.66(-1.64%) |
Jan 05, 2017 | 40.66 | 40.80 | 40.00 | 40.23 | 96,045 | -0.47(-1.16%) |
Jan 04, 2017 | 39.48 | 40.75 | 39.43 | 40.70 | 168,004 | +1.46(+3.72%) |
Jan 03, 2017 | 39.39 | 39.39 | 38.63 | 39.24 | 143,516 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.49 | 39.20 | 38.44 | 39.06 | 168,598 | +0.57(+1.47%) |
Dec 28, 2016 | 38.87 | 39.10 | 38.30 | 38.49 | 72,885 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.68 | 38.68 | 71,225 | -0.19(-0.48%) |
Dec 23, 2016 | 38.87 | 38.87 | 38.87 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.29 | 39.57 | 38.82 | 39.15 | 120,977 | -0.24(-0.60%) |
Dec 21, 2016 | 38.87 | 39.48 | 38.49 | 39.39 | 123,945 | +0.47(+1.21%) |
Dec 20, 2016 | 38.73 | 39.15 | 38.16 | 38.91 | 194,396 | +0.19(+0.49%) |
Dec 19, 2016 | 38.40 | 39.48 | 38.40 | 38.73 | 223,109 | +0.47(+1.23%) |
Dec 16, 2016 | 38.54 | 38.91 | 37.64 | 38.25 | 615,889 | -0.19(-0.49%) |
Dec 15, 2016 | 38.96 | 39.57 | 38.11 | 38.44 | 357,225 | -0.52(-1.33%) |
Dec 14, 2016 | 39.62 | 39.95 | 38.77 | 38.96 | 164,900 | -0.71(-1.78%) |
Dec 13, 2016 | 40.28 | 40.52 | 39.62 | 39.67 | 127,461 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.61 | 39.53 | 39.95 | 92,153 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.41 | 40.66 | 40.80 | 149,683 | -0.38(-0.92%) |
Dec 08, 2016 | 39.48 | 41.74 | 39.17 | 41.18 | 247,897 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.39 | 38.40 | 39.39 | 196,569 | +0.80(+2.08%) |
Dec 06, 2016 | 38.87 | 39.20 | 38.40 | 38.58 | 241,220 | -0.14(-0.37%) |
Dec 05, 2016 | 40.33 | 40.37 | 38.35 | 38.73 | 265,688 | -1.22(-3.07%) |
Dec 02, 2016 | 39.48 | 40.04 | 39.24 | 39.95 | 154,827 | +0.42(+1.07%) |
Dec 01, 2016 | 39.15 | 39.71 | 38.87 | 39.53 | 163,435 | +0.42(+1.08%) |
Nov 30, 2016 | 40.09 | 40.28 | 38.91 | 39.10 | 246,974 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 191,998 | +0.61(+1.57%) |
Nov 28, 2016 | 39.67 | 39.67 | 39.10 | 39.10 | 211,615 | -0.71(-1.77%) |
Nov 25, 2016 | 39.57 | 39.81 | 39.39 | 39.81 | 114,688 | +0.33(+0.84%) |
Nov 23, 2016 | 39.48 | 39.48 | 39.48 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.87 | 39.06 | 38.11 | 38.87 | 300,535 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.68 | 37.92 | 38.25 | 178,608 | +0.00(+0.00%) |
Nov 18, 2016 | 38.82 | 38.82 | 37.97 | 38.25 | 287,625 | -0.24(-0.61%) |
Nov 17, 2016 | 37.22 | 38.82 | 37.50 | 38.49 | 270,717 | +1.27(+3.42%) |
Nov 16, 2016 | 37.50 | 37.88 | 36.79 | 37.22 | 187,563 | -0.05(-0.13%) |
Nov 15, 2016 | 35.95 | 37.41 | 35.95 | 37.27 | 181,573 | +1.08(+2.99%) |
Nov 14, 2016 | 36.09 | 36.28 | 35.71 | 36.18 | 192,959 | +0.33(+0.92%) |
Nov 11, 2016 | 35.10 | 36.28 | 34.91 | 35.85 | 397,664 | +0.80(+2.28%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.16 | 35.05 | 183,208 | +0.28(+0.81%) |
Nov 09, 2016 | 33.03 | 34.86 | 33.03 | 34.77 | 192,272 | +1.18(+3.51%) |
Nov 08, 2016 | 33.12 | 33.64 | 32.74 | 33.59 | 88,484 | +0.38(+1.13%) |
Nov 07, 2016 | 32.13 | 33.31 | 32.08 | 33.21 | 233,713 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,609 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.19 | 489,009 | +0.00(+0.00%) |
Nov 02, 2016 | 30.91 | 31.56 | 30.91 | 31.19 | 218,112 | +0.09(+0.30%) |
Nov 01, 2016 | 31.09 | 31.23 | 30.39 | 31.09 | 160,811 | -0.05(-0.15%) |
Oct 31, 2016 | 30.34 | 31.38 | 30.29 | 31.14 | 122,586 | +0.94(+3.12%) |
Oct 28, 2016 | 29.92 | 30.72 | 29.92 | 30.20 | 99,741 | +0.19(+0.63%) |
Oct 27, 2016 | 30.25 | 30.32 | 29.73 | 30.01 | 141,846 | -0.33(-1.09%) |
Oct 26, 2016 | 30.25 | 31.05 | 30.10 | 30.34 | 140,981 | +0.05(+0.16%) |
Oct 25, 2016 | 29.92 | 31.19 | 29.63 | 30.29 | 461,760 | -1.22(-3.89%) |
Oct 24, 2016 | 31.47 | 32.08 | 31.42 | 31.52 | 111,466 | +0.09(+0.30%) |
Oct 21, 2016 | 31.23 | 31.47 | 31.05 | 31.42 | 118,775 | +0.00(+0.00%) |
Oct 20, 2016 | 32.60 | 32.60 | 31.28 | 31.42 | 245,871 | -1.18(-3.61%) |
Oct 19, 2016 | 32.46 | 32.60 | 31.85 | 32.60 | 170,585 | +0.19(+0.58%) |
Oct 18, 2016 | 32.88 | 32.88 | 32.37 | 32.41 | 85,932 | +0.14(+0.44%) |
Oct 17, 2016 | 32.13 | 32.51 | 32.13 | 32.27 | 140,882 | +0.14(+0.44%) |
Oct 14, 2016 | 32.74 | 33.12 | 31.94 | 32.13 | 178,815 | -0.57(-1.73%) |
Oct 13, 2016 | 33.40 | 33.50 | 32.55 | 32.70 | 141,052 | -1.13(-3.34%) |
Oct 12, 2016 | 33.35 | 33.87 | 33.10 | 33.83 | 147,458 | +0.66(+1.99%) |
Oct 11, 2016 | 34.34 | 34.34 | 32.88 | 33.17 | 158,175 | -1.18(-3.43%) |
Oct 10, 2016 | 34.11 | 34.53 | 34.11 | 34.34 | 119,537 | +0.54(+1.59%) |
Oct 07, 2016 | 34.42 | 34.52 | 33.72 | 33.81 | 207,666 | -0.57(-1.64%) |
Oct 06, 2016 | 33.43 | 34.41 | 33.41 | 34.37 | 112,401 | +0.70(+2.07%) |
Oct 05, 2016 | 33.63 | 34.13 | 33.53 | 33.68 | 106,302 | +0.24(+0.70%) |
Oct 04, 2016 | 33.37 | 33.70 | 33.21 | 33.44 | 96,331 | +0.08(+0.25%) |