Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 45.19 | 45.73 | 44.66 | 45.36 | 3,932,081 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.20 | 43.60 | 44.83 | 5,429,180 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,692 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,665,466 | -0.54(-1.21%) |
Sep 25, 2017 | 44.10 | 44.46 | 43.41 | 44.06 | 3,156,780 | -0.09(-0.20%) |
Sep 22, 2017 | 44.08 | 44.54 | 43.46 | 44.15 | 3,314,313 | -0.85(-1.88%) |
Sep 21, 2017 | 45.83 | 45.97 | 44.73 | 45.00 | 3,798,316 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.65 | 45.27 | 46.21 | 7,508,304 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.18 | 43.65 | 44.95 | 4,989,602 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.45 | 43.69 | 3,314,537 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.04 | 43.44 | 5,593,012 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.78 | 42.57 | 43.59 | 4,574,393 | -0.11(-0.25%) |
Sep 13, 2017 | 43.40 | 43.85 | 43.16 | 43.69 | 3,466,069 | -0.09(-0.20%) |
Sep 12, 2017 | 43.38 | 43.98 | 43.13 | 43.78 | 4,961,181 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.96 | 42.42 | 4,293,579 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,500,748 | -2.06(-4.74%) |
Sep 07, 2017 | 42.96 | 43.68 | 42.85 | 43.52 | 3,419,030 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,515,064 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,788 | -0.60(-1.38%) |
Sep 01, 2017 | 43.01 | 44.00 | 42.94 | 43.82 | 3,470,246 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.01 | 42.69 | 4,297,821 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.92 | 5,692,017 | +0.09(+0.21%) |
Aug 29, 2017 | 40.53 | 42.01 | 40.26 | 41.84 | 4,093,014 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,724 | +0.93(+2.33%) |
Aug 25, 2017 | 40.55 | 40.67 | 39.73 | 40.09 | 2,830,647 | -0.13(-0.31%) |
Aug 24, 2017 | 39.77 | 40.42 | 39.46 | 40.22 | 3,277,981 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.38 | 39.95 | 4,961,635 | +1.25(+3.24%) |
Aug 22, 2017 | 37.69 | 39.04 | 37.68 | 38.69 | 3,976,785 | +1.26(+3.38%) |
Aug 21, 2017 | 37.16 | 37.61 | 37.02 | 37.43 | 2,401,839 | +0.69(+1.88%) |
Aug 18, 2017 | 36.85 | 37.18 | 36.33 | 36.74 | 2,177,639 | -0.04(-0.11%) |
Aug 17, 2017 | 37.94 | 37.94 | 36.73 | 36.78 | 3,388,620 | -1.39(-3.65%) |
Aug 16, 2017 | 36.93 | 38.27 | 36.88 | 38.17 | 4,417,957 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.95 | 36.13 | 36.48 | 1,877,391 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.18 | 2,188,729 | -0.57(-1.56%) |
Aug 11, 2017 | 36.20 | 36.88 | 35.93 | 36.76 | 3,057,108 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.69 | 36.76 | 3,613,680 | -0.82(-2.18%) |
Aug 09, 2017 | 38.15 | 38.38 | 37.36 | 37.57 | 3,833,022 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.32 | 38.51 | 9,025,596 | +1.55(+4.19%) |
Aug 07, 2017 | 36.97 | 37.43 | 36.59 | 36.96 | 5,058,277 | +0.55(+1.52%) |
Aug 04, 2017 | 36.48 | 35.74 | 36.41 | 2,351,270 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.58 | 35.94 | 36.09 | 2,964,927 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,048,061 | +0.88(+2.47%) |
Aug 01, 2017 | 35.47 | 35.75 | 34.94 | 35.39 | 1,993,136 | -0.02(-0.05%) |
Jul 31, 2017 | 35.00 | 35.45 | 34.70 | 35.41 | 2,205,472 | +0.74(+2.13%) |
Jul 28, 2017 | 35.19 | 35.34 | 34.58 | 34.67 | 2,938,588 | -0.70(-1.98%) |
Jul 27, 2017 | 35.84 | 36.07 | 35.11 | 35.38 | 2,101,310 | -0.26(-0.74%) |
Jul 26, 2017 | 36.41 | 36.59 | 35.57 | 35.64 | 3,547,052 | -0.65(-1.80%) |
Jul 25, 2017 | 36.07 | 36.37 | 35.87 | 36.29 | 3,520,678 | +0.59(+1.66%) |
Jul 24, 2017 | 35.60 | 35.88 | 35.52 | 35.70 | 2,307,251 | +0.07(+0.19%) |
Jul 21, 2017 | 35.56 | 35.86 | 35.52 | 35.63 | 2,597,887 | -0.10(-0.27%) |
Jul 20, 2017 | 34.98 | 36.30 | 34.98 | 35.73 | 4,900,038 | +0.21(+0.60%) |
Jul 19, 2017 | 35.62 | 35.63 | 35.09 | 35.51 | 4,640,658 | +0.07(+0.19%) |
Jul 18, 2017 | 35.41 | 35.49 | 34.83 | 35.44 | 3,137,441 | +0.03(+0.08%) |
Jul 17, 2017 | 35.45 | 35.70 | 35.22 | 35.41 | 3,559,068 | +0.08(+0.22%) |
Jul 14, 2017 | 35.22 | 35.45 | 35.01 | 35.34 | 4,334,988 | +0.30(+0.86%) |
Jul 13, 2017 | 34.49 | 35.39 | 34.47 | 35.03 | 5,449,647 | +1.37(+4.08%) |
Jul 12, 2017 | 34.30 | 34.51 | 33.51 | 33.66 | 4,455,082 | -0.39(-1.14%) |
Jul 11, 2017 | 33.29 | 34.13 | 33.07 | 34.05 | 4,362,809 | +0.84(+2.52%) |
Jul 10, 2017 | 32.99 | 33.52 | 32.77 | 33.22 | 3,121,890 | -0.05(-0.15%) |
Jul 07, 2017 | 33.08 | 33.44 | 32.36 | 33.26 | 3,881,755 | +0.29(+0.89%) |
Jul 06, 2017 | 32.70 | 34.42 | 32.69 | 32.97 | 6,394,601 | +0.12(+0.36%) |
Jul 05, 2017 | 33.24 | 33.33 | 32.66 | 32.86 | 4,118,479 | -0.24(-0.74%) |
Jul 03, 2017 | 32.05 | 33.37 | 32.02 | 33.10 | 3,200,975 | +1.33(+4.20%) |
Jun 30, 2017 | 32.26 | 32.54 | 31.65 | 31.77 | 3,116,116 | -0.52(-1.60%) |
Jun 29, 2017 | 32.21 | 32.44 | 31.73 | 32.28 | 3,947,598 | +0.22(+0.70%) |
Jun 28, 2017 | 31.23 | 32.11 | 31.07 | 32.06 | 3,873,855 | +1.28(+4.17%) |
Jun 27, 2017 | 30.74 | 31.62 | 30.64 | 30.77 | 5,616,891 | +0.44(+1.44%) |
Jun 26, 2017 | 30.35 | 30.45 | 29.82 | 30.34 | 3,018,007 | +0.09(+0.29%) |
Jun 23, 2017 | 29.31 | 30.58 | 28.98 | 30.25 | 6,589,373 | +1.26(+4.33%) |
Jun 22, 2017 | 29.00 | 29.43 | 28.87 | 28.99 | 2,987,563 | +0.11(+0.37%) |
Jun 21, 2017 | 29.76 | 29.76 | 28.83 | 28.89 | 3,586,467 | -0.74(-2.50%) |
Jun 20, 2017 | 29.86 | 30.25 | 29.59 | 29.63 | 2,639,045 | -0.43(-1.42%) |
Jun 19, 2017 | 29.55 | 30.45 | 29.34 | 30.05 | 4,017,986 | +0.87(+2.97%) |
Jun 16, 2017 | 29.97 | 30.03 | 28.75 | 29.19 | 4,899,811 | -0.72(-2.41%) |
Jun 15, 2017 | 30.28 | 30.60 | 29.78 | 29.91 | 3,316,727 | -0.78(-2.54%) |
Jun 14, 2017 | 31.69 | 31.80 | 30.36 | 30.69 | 3,830,315 | -0.91(-2.89%) |
Jun 13, 2017 | 31.10 | 31.67 | 30.70 | 31.60 | 3,080,541 | +0.68(+2.20%) |
Jun 12, 2017 | 31.93 | 32.31 | 30.77 | 30.92 | 4,850,458 | -1.20(-3.73%) |
Jun 09, 2017 | 32.73 | 33.08 | 31.96 | 32.12 | 3,159,122 | -0.48(-1.46%) |
Jun 08, 2017 | 31.72 | 32.74 | 31.71 | 32.59 | 3,378,017 | +0.66(+2.07%) |
Jun 07, 2017 | 32.25 | 32.27 | 31.52 | 31.93 | 3,423,390 | -0.12(-0.36%) |
Jun 06, 2017 | 32.21 | 32.58 | 31.90 | 32.05 | 3,732,212 | -0.37(-1.14%) |
Jun 05, 2017 | 31.77 | 32.67 | 31.77 | 32.42 | 2,677,484 | +0.45(+1.40%) |
Jun 02, 2017 | 31.51 | 32.11 | 31.51 | 31.97 | 2,713,395 | -0.08(-0.24%) |
Jun 01, 2017 | 31.95 | 32.54 | 31.57 | 32.05 | 2,438,216 | +0.00(+0.00%) |
May 31, 2017 | 31.99 | 32.16 | 30.90 | 32.05 | 4,673,099 | -0.05(-0.15%) |
May 30, 2017 | 32.14 | 32.26 | 31.65 | 32.10 | 3,312,654 | -0.27(-0.84%) |
May 26, 2017 | 31.98 | 32.46 | 31.98 | 32.37 | 2,477,679 | +0.18(+0.54%) |
May 25, 2017 | 32.77 | 33.17 | 32.14 | 32.19 | 2,389,266 | -0.41(-1.25%) |
May 24, 2017 | 32.37 | 32.97 | 32.15 | 32.60 | 3,441,361 | +0.24(+0.75%) |
May 23, 2017 | 32.09 | 32.46 | 31.68 | 32.36 | 3,046,700 | +0.29(+0.91%) |
May 22, 2017 | 31.77 | 32.30 | 31.59 | 32.07 | 3,552,426 | +0.65(+2.08%) |
May 19, 2017 | 31.29 | 31.99 | 31.23 | 31.42 | 2,698,993 | +0.36(+1.16%) |
May 18, 2017 | 30.60 | 31.30 | 30.26 | 31.06 | 2,463,511 | +0.28(+0.92%) |
May 17, 2017 | 31.02 | 31.35 | 30.72 | 30.77 | 3,843,879 | -0.52(-1.65%) |
May 16, 2017 | 31.23 | 31.52 | 30.89 | 31.29 | 3,085,106 | +0.13(+0.41%) |
May 15, 2017 | 31.30 | 31.62 | 31.10 | 31.16 | 2,450,411 | +0.23(+0.75%) |
May 12, 2017 | 30.16 | 31.26 | 30.12 | 30.93 | 3,474,883 | +0.61(+2.02%) |
May 11, 2017 | 30.38 | 30.42 | 29.63 | 30.32 | 4,224,084 | +0.08(+0.26%) |
May 10, 2017 | 30.11 | 30.61 | 29.87 | 30.24 | 3,584,105 | +0.25(+0.84%) |
May 09, 2017 | 30.37 | 30.39 | 29.64 | 29.99 | 3,510,146 | -0.19(-0.64%) |
May 08, 2017 | 30.52 | 30.52 | 29.83 | 30.18 | 3,899,903 | -0.78(-2.51%) |
May 05, 2017 | 30.50 | 31.09 | 30.21 | 30.96 | 4,307,822 | +0.76(+2.51%) |
May 04, 2017 | 30.37 | 30.51 | 29.60 | 30.20 | 8,138,087 | -0.63(-2.05%) |
May 03, 2017 | 32.01 | 32.01 | 30.66 | 30.83 | 7,535,879 | -1.60(-4.92%) |
May 02, 2017 | 32.41 | 33.40 | 32.40 | 32.43 | 4,019,806 | +0.05(+0.15%) |
May 01, 2017 | 33.03 | 33.21 | 32.01 | 32.38 | 5,124,276 | -0.44(-1.33%) |
Apr 28, 2017 | 33.87 | 34.00 | 32.77 | 32.82 | 5,385,894 | -0.77(-2.29%) |
Apr 27, 2017 | 34.78 | 34.93 | 33.23 | 33.59 | 15,184,661 | -1.88(-5.30%) |
Apr 26, 2017 | 35.03 | 36.19 | 34.88 | 35.46 | 7,737,054 | -0.04(-0.11%) |
Apr 25, 2017 | 33.30 | 35.56 | 33.30 | 35.50 | 11,514,962 | +3.09(+9.55%) |
Apr 24, 2017 | 31.37 | 32.53 | 31.28 | 32.41 | 8,113,734 | +1.57(+5.08%) |
Apr 21, 2017 | 31.33 | 31.67 | 30.79 | 30.84 | 5,184,315 | -0.33(-1.06%) |
Apr 20, 2017 | 31.03 | 31.43 | 30.61 | 31.17 | 5,580,871 | +0.72(+2.36%) |
Apr 19, 2017 | 31.31 | 31.56 | 30.43 | 30.45 | 2,534,151 | -0.45(-1.45%) |
Apr 18, 2017 | 29.95 | 31.49 | 29.63 | 30.90 | 5,158,542 | +0.44(+1.44%) |
Apr 17, 2017 | 30.33 | 30.93 | 30.13 | 30.46 | 4,211,773 | +0.31(+1.03%) |
Apr 13, 2017 | 31.24 | 31.58 | 30.15 | 30.15 | 6,314,265 | -1.03(-3.31%) |
Apr 12, 2017 | 32.94 | 33.36 | 31.16 | 31.18 | 7,813,076 | -2.28(-6.80%) |
Apr 11, 2017 | 32.66 | 33.53 | 32.25 | 33.46 | 3,230,008 | +0.71(+2.17%) |
Apr 10, 2017 | 32.75 | 32.87 | 32.30 | 32.75 | 2,646,169 | -0.07(-0.21%) |
Apr 07, 2017 | 32.35 | 33.21 | 32.25 | 32.82 | 3,776,365 | +0.08(+0.24%) |
Apr 06, 2017 | 32.93 | 33.23 | 32.29 | 32.74 | 3,727,776 | -0.19(-0.59%) |
Apr 05, 2017 | 33.85 | 34.14 | 32.84 | 32.93 | 4,128,521 | -0.37(-1.11%) |
Apr 04, 2017 | 33.11 | 33.57 | 32.91 | 33.30 | 2,360,970 | +0.01(+0.03%) |
Apr 03, 2017 | 33.68 | 34.05 | 32.59 | 33.29 | 4,321,691 | -0.18(-0.52%) |
Mar 31, 2017 | 33.14 | 33.80 | 32.69 | 33.47 | 5,332,807 | +0.89(+2.72%) |
Mar 30, 2017 | 32.25 | 34.19 | 32.07 | 32.58 | 7,320,839 | +0.56(+1.76%) |
Mar 29, 2017 | 32.02 | 32.39 | 31.84 | 32.02 | 2,684,497 | -0.01(-0.03%) |
Mar 28, 2017 | 31.62 | 32.73 | 31.57 | 32.03 | 4,152,099 | +0.44(+1.39%) |
Mar 27, 2017 | 30.88 | 31.67 | 30.44 | 31.59 | 3,756,189 | -0.09(-0.28%) |
Mar 24, 2017 | 32.70 | 32.94 | 31.49 | 31.68 | 4,225,389 | -0.73(-2.25%) |
Mar 23, 2017 | 32.51 | 32.78 | 32.21 | 32.41 | 3,157,485 | -0.37(-1.13%) |
Mar 22, 2017 | 32.45 | 33.23 | 32.12 | 32.78 | 2,958,427 | +0.46(+1.41%) |
Mar 21, 2017 | 33.95 | 34.30 | 32.27 | 32.32 | 4,665,660 | -1.63(-4.81%) |
Mar 20, 2017 | 33.95 | 34.40 | 33.18 | 33.95 | 2,763,691 | -0.07(-0.20%) |
Mar 17, 2017 | 34.61 | 35.01 | 34.00 | 34.02 | 3,934,510 | -0.40(-1.16%) |
Mar 16, 2017 | 34.69 | 35.02 | 34.03 | 34.42 | 3,745,704 | +0.23(+0.68%) |
Mar 15, 2017 | 33.47 | 34.33 | 33.03 | 34.19 | 3,857,853 | +0.92(+2.78%) |
Mar 14, 2017 | 33.52 | 33.64 | 32.86 | 33.26 | 3,199,336 | -0.50(-1.47%) |
Mar 13, 2017 | 34.26 | 34.56 | 33.59 | 33.76 | 2,560,774 | +0.17(+0.49%) |
Mar 10, 2017 | 34.93 | 35.03 | 33.31 | 33.59 | 4,165,154 | -0.81(-2.35%) |
Mar 09, 2017 | 35.09 | 35.56 | 33.95 | 34.40 | 4,960,547 | -0.61(-1.75%) |
Mar 08, 2017 | 34.93 | 35.82 | 34.93 | 35.02 | 4,610,374 | +0.18(+0.53%) |
Mar 07, 2017 | 35.81 | 35.89 | 34.78 | 34.83 | 3,857,081 | -1.10(-3.06%) |
Mar 06, 2017 | 35.80 | 36.47 | 34.83 | 35.93 | 5,924,453 | +0.54(+1.51%) |
Mar 03, 2017 | 35.08 | 35.89 | 34.78 | 35.39 | 3,328,175 | +0.52(+1.48%) |
Mar 02, 2017 | 36.62 | 37.14 | 34.86 | 34.88 | 5,240,303 | -2.08(-5.63%) |
Mar 01, 2017 | 34.96 | 37.12 | 34.88 | 36.96 | 10,853,839 | +3.31(+9.83%) |
Feb 28, 2017 | 33.79 | 34.37 | 33.47 | 33.65 | 4,146,382 | -0.18(-0.55%) |
Feb 27, 2017 | 33.59 | 34.42 | 33.26 | 33.84 | 4,006,716 | +0.29(+0.87%) |
Feb 24, 2017 | 32.89 | 33.70 | 32.45 | 33.55 | 5,924,258 | +0.16(+0.47%) |
Feb 23, 2017 | 35.86 | 35.88 | 33.33 | 33.39 | 7,333,341 | -2.22(-6.23%) |
Feb 22, 2017 | 35.41 | 35.72 | 35.23 | 35.61 | 2,659,747 | -0.11(-0.30%) |
Feb 21, 2017 | 35.33 | 36.01 | 35.25 | 35.72 | 3,486,605 | +0.49(+1.38%) |
Feb 17, 2017 | 35.23 | 35.23 | 35.23 | 0 | -0.24(-0.69%) | |
Feb 16, 2017 | 36.80 | 36.81 | 35.37 | 35.47 | 7,234,903 | -1.37(-3.72%) |
Feb 15, 2017 | 37.21 | 37.26 | 36.71 | 36.84 | 11,807,619 | -0.67(-1.79%) |
Feb 14, 2017 | 37.53 | 38.19 | 37.15 | 37.52 | 3,857,310 | +0.08(+0.21%) |
Feb 13, 2017 | 37.74 | 38.70 | 37.41 | 37.44 | 5,515,410 | +0.18(+0.47%) |
Feb 10, 2017 | 36.89 | 37.50 | 36.49 | 37.26 | 3,730,125 | +0.86(+2.35%) |
Feb 09, 2017 | 36.40 | 36.73 | 35.99 | 36.41 | 3,486,543 | -0.12(-0.32%) |
Feb 08, 2017 | 36.90 | 37.46 | 36.11 | 36.52 | 3,206,648 | -0.42(-1.13%) |
Feb 07, 2017 | 37.01 | 37.21 | 36.30 | 36.94 | 3,360,802 | +0.21(+0.58%) |
Feb 06, 2017 | 35.90 | 36.97 | 35.80 | 36.73 | 2,912,496 | +0.87(+2.41%) |
Feb 03, 2017 | 36.84 | 37.02 | 35.83 | 35.86 | 5,389,272 | -0.80(-2.18%) |
Feb 02, 2017 | 35.71 | 37.33 | 35.64 | 36.66 | 5,190,188 | +1.38(+3.92%) |
Feb 01, 2017 | 35.59 | 36.18 | 35.22 | 35.28 | 2,986,262 | -0.18(-0.52%) |
Jan 31, 2017 | 35.78 | 36.22 | 35.03 | 35.46 | 2,764,952 | -0.10(-0.27%) |
Jan 30, 2017 | 35.49 | 35.60 | 34.80 | 35.56 | 3,085,965 | -0.12(-0.33%) |
Jan 27, 2017 | 35.32 | 36.38 | 35.29 | 35.68 | 3,719,044 | +0.36(+1.02%) |
Jan 26, 2017 | 35.24 | 36.07 | 34.55 | 35.32 | 5,894,997 | -0.22(-0.63%) |
Jan 25, 2017 | 37.54 | 37.89 | 35.33 | 35.54 | 13,958,892 | -0.94(-2.59%) |
Jan 24, 2017 | 36.17 | 37.34 | 36.17 | 36.48 | 12,205,992 | +1.18(+3.33%) |
Jan 23, 2017 | 34.95 | 35.41 | 34.49 | 35.31 | 5,390,516 | +0.61(+1.77%) |
Jan 20, 2017 | 34.44 | 34.77 | 33.98 | 34.69 | 5,479,237 | +0.23(+0.68%) |
Jan 19, 2017 | 33.29 | 34.67 | 33.25 | 34.46 | 5,188,792 | +0.59(+1.75%) |
Jan 18, 2017 | 32.06 | 33.89 | 31.76 | 33.87 | 6,595,863 | +2.11(+6.65%) |
Jan 17, 2017 | 32.08 | 32.15 | 31.64 | 31.76 | 1,420,474 | -0.36(-1.12%) |
Jan 13, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 32.11 | 32.59 | 31.63 | 32.15 | 4,645,398 | +1.04(+3.35%) |
Jan 11, 2017 | 30.24 | 31.13 | 30.24 | 31.10 | 3,150,057 | +0.96(+3.20%) |
Jan 10, 2017 | 29.02 | 30.26 | 28.92 | 30.14 | 3,930,541 | +1.46(+5.09%) |
Jan 09, 2017 | 30.04 | 30.04 | 28.42 | 28.68 | 4,316,803 | -1.17(-3.91%) |
Jan 06, 2017 | 29.86 | 30.26 | 29.49 | 29.85 | 2,144,401 | +0.03(+0.10%) |
Jan 05, 2017 | 29.36 | 30.09 | 29.30 | 29.82 | 2,512,591 | +0.38(+1.29%) |
Jan 04, 2017 | 28.23 | 29.48 | 28.23 | 29.44 | 3,431,832 | +1.39(+4.96%) |
Jan 03, 2017 | 27.83 | 28.09 | 27.41 | 28.05 | 2,822,875 | +0.73(+2.67%) |
Dec 30, 2016 | 27.32 | 27.32 | 27.32 | 0 | -0.79(-2.80%) | |
Dec 29, 2016 | 28.63 | 28.64 | 27.83 | 28.11 | 3,314,358 | -0.53(-1.83%) |
Dec 28, 2016 | 28.97 | 29.35 | 28.56 | 28.63 | 2,827,622 | -0.21(-0.74%) |
Dec 27, 2016 | 28.78 | 29.23 | 28.60 | 28.85 | 1,756,502 | -0.06(-0.20%) |
Dec 23, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 29.39 | 29.53 | 28.74 | 28.94 | 3,871,532 | -0.66(-2.23%) |
Dec 21, 2016 | 29.37 | 29.61 | 29.21 | 29.61 | 1,862,177 | +0.26(+0.90%) |
Dec 20, 2016 | 29.09 | 29.51 | 28.96 | 29.34 | 3,928,861 | +0.85(+2.97%) |
Dec 19, 2016 | 28.11 | 28.69 | 27.97 | 28.50 | 2,640,013 | -0.11(-0.37%) |
Dec 16, 2016 | 28.85 | 29.60 | 28.37 | 28.60 | 8,359,391 | -0.38(-1.31%) |
Dec 15, 2016 | 29.34 | 29.62 | 28.85 | 28.98 | 3,856,516 | -0.64(-2.17%) |
Dec 14, 2016 | 29.29 | 30.46 | 29.22 | 29.63 | 3,264,506 | +0.20(+0.69%) |
Dec 13, 2016 | 30.55 | 30.87 | 29.22 | 29.42 | 4,332,160 | -0.97(-3.20%) |
Dec 12, 2016 | 31.29 | 31.47 | 30.01 | 30.39 | 3,510,473 | -0.79(-2.53%) |
Dec 09, 2016 | 30.46 | 31.24 | 30.20 | 31.18 | 4,465,209 | +0.72(+2.36%) |
Dec 08, 2016 | 30.43 | 30.98 | 29.97 | 30.46 | 3,150,285 | +0.40(+1.33%) |
Dec 07, 2016 | 30.45 | 31.03 | 29.93 | 30.06 | 5,939,085 | -0.24(-0.80%) |
Dec 06, 2016 | 29.88 | 30.35 | 29.39 | 30.31 | 3,338,910 | -0.07(-0.22%) |
Dec 05, 2016 | 28.24 | 30.43 | 28.11 | 30.37 | 7,229,086 | +2.12(+7.51%) |
Dec 02, 2016 | 28.08 | 28.82 | 27.95 | 28.25 | 3,978,558 | +0.16(+0.55%) |
Dec 01, 2016 | 28.00 | 28.62 | 27.83 | 28.10 | 5,145,523 | -0.09(-0.31%) |
Nov 30, 2016 | 29.25 | 29.62 | 28.07 | 28.19 | 5,274,364 | -0.74(-2.56%) |
Nov 29, 2016 | 29.21 | 29.67 | 28.92 | 28.92 | 5,064,836 | -1.10(-3.66%) |
Nov 28, 2016 | 30.63 | 30.94 | 29.87 | 30.02 | 5,263,755 | -0.82(-2.65%) |
Nov 25, 2016 | 30.39 | 31.32 | 30.27 | 30.84 | 3,196,178 | +0.18(+0.60%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | +0.17(+0.54%) | |
Nov 22, 2016 | 30.26 | 31.05 | 29.71 | 30.49 | 4,299,138 | +0.63(+2.12%) |
Nov 21, 2016 | 30.05 | 30.14 | 28.70 | 29.86 | 3,069,185 | +0.26(+0.89%) |
Nov 18, 2016 | 30.87 | 30.91 | 29.34 | 29.60 | 4,544,799 | -1.39(-4.49%) |
Nov 17, 2016 | 30.45 | 31.15 | 29.94 | 30.99 | 4,823,777 | +0.42(+1.37%) |
Nov 16, 2016 | 28.89 | 30.83 | 28.86 | 30.57 | 6,321,268 | +1.18(+4.01%) |
Nov 15, 2016 | 28.16 | 29.41 | 28.05 | 29.39 | 3,770,347 | +0.57(+1.99%) |
Nov 14, 2016 | 28.70 | 29.13 | 27.84 | 28.82 | 5,300,235 | +0.31(+1.09%) |
Nov 11, 2016 | 28.39 | 29.18 | 26.88 | 28.51 | 5,485,790 | +0.19(+0.69%) |
Nov 10, 2016 | 28.29 | 28.90 | 27.55 | 28.31 | 8,417,742 | +0.37(+1.32%) |
Nov 09, 2016 | 26.10 | 28.35 | 25.30 | 27.94 | 10,969,516 | +2.26(+8.79%) |
Nov 08, 2016 | 23.64 | 25.87 | 23.64 | 25.69 | 6,649,898 | +1.28(+5.26%) |
Nov 07, 2016 | 24.85 | 25.69 | 24.22 | 24.40 | 8,609,232 | -0.12(-0.48%) |
Nov 04, 2016 | 23.18 | 24.81 | 22.92 | 24.52 | 7,070,175 | +1.02(+4.35%) |
Nov 03, 2016 | 22.34 | 23.69 | 22.32 | 23.50 | 8,308,599 | +1.21(+5.41%) |
Nov 02, 2016 | 22.06 | 22.64 | 22.02 | 22.29 | 11,054,680 | -0.09(-0.39%) |
Nov 01, 2016 | 21.50 | 22.91 | 21.19 | 22.38 | 33,113,594 | +5.67(+33.93%) |
Oct 31, 2016 | 16.59 | 17.22 | 16.22 | 16.71 | 2,485,551 | +0.03(+0.19%) |
Oct 28, 2016 | 17.14 | 17.14 | 16.18 | 16.68 | 791,522 | +0.16(+0.94%) |
Oct 27, 2016 | 16.37 | 16.95 | 16.14 | 16.52 | 92,232 | +0.16(+0.95%) |
Oct 26, 2016 | 16.37 | 16.37 | 15.59 | 16.37 | 150,795 | -0.19(-1.18%) |
Oct 25, 2016 | 17.27 | 17.53 | 16.08 | 16.56 | 211,927 | +0.19(+1.19%) |
Oct 24, 2016 | 16.37 | 16.37 | 16.35 | 16.37 | 7,609 | +0.00(+0.00%) |
Oct 21, 2016 | 16.52 | 16.52 | 16.28 | 16.37 | 14,067 | +0.00(+0.00%) |
Oct 20, 2016 | 17.53 | 18.90 | 15.69 | 16.37 | 8,519 | -1.17(-6.67%) |