Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.05 | 33.20 | 32.00 | 33.00 | 470,924 | +0.75(+2.33%) |
Sep 28, 2017 | 33.30 | 33.30 | 32.10 | 32.25 | 560,069 | -1.05(-3.15%) |
Sep 27, 2017 | 32.75 | 33.50 | 32.58 | 33.30 | 604,037 | +0.85(+2.62%) |
Sep 26, 2017 | 31.55 | 32.90 | 31.54 | 32.45 | 611,205 | +1.20(+3.84%) |
Sep 25, 2017 | 32.45 | 32.70 | 31.07 | 31.25 | 984,800 | -0.75(-2.34%) |
Sep 22, 2017 | 31.65 | 32.50 | 31.50 | 32.00 | 747,008 | +0.35(+1.11%) |
Sep 21, 2017 | 31.30 | 31.90 | 30.70 | 31.65 | 775,547 | +0.65(+2.10%) |
Sep 20, 2017 | 29.90 | 31.35 | 28.80 | 31.00 | 1,352,801 | +1.05(+3.51%) |
Sep 19, 2017 | 30.50 | 31.25 | 29.40 | 29.95 | 1,232,191 | -0.80(-2.60%) |
Sep 18, 2017 | 32.70 | 32.70 | 30.10 | 30.75 | 2,392,685 | -1.95(-5.96%) |
Sep 15, 2017 | 36.10 | 36.38 | 32.30 | 32.70 | 2,668,811 | -4.40(-11.86%) |
Sep 14, 2017 | 37.10 | 37.70 | 36.75 | 37.10 | 260,041 | -0.10(-0.27%) |
Sep 13, 2017 | 37.75 | 38.00 | 36.95 | 37.20 | 266,402 | -0.65(-1.72%) |
Sep 12, 2017 | 38.10 | 38.10 | 36.95 | 37.85 | 301,375 | -0.10(-0.26%) |
Sep 11, 2017 | 38.75 | 39.20 | 37.70 | 37.95 | 488,081 | -0.50(-1.30%) |
Sep 08, 2017 | 37.65 | 38.95 | 37.60 | 38.45 | 432,768 | +0.85(+2.26%) |
Sep 07, 2017 | 37.75 | 37.90 | 36.85 | 37.60 | 262,513 | -0.20(-0.53%) |
Sep 06, 2017 | 38.00 | 38.00 | 37.25 | 37.80 | 231,965 | +0.05(+0.13%) |
Sep 05, 2017 | 37.60 | 38.25 | 37.09 | 37.75 | 255,600 | +0.15(+0.40%) |
Sep 01, 2017 | 37.45 | 37.77 | 37.20 | 37.60 | 257,392 | +0.45(+1.21%) |
Aug 31, 2017 | 37.15 | 37.71 | 36.96 | 37.15 | 296,421 | +0.10(+0.27%) |
Aug 30, 2017 | 36.05 | 37.15 | 36.00 | 37.05 | 245,243 | +0.85(+2.35%) |
Aug 29, 2017 | 35.90 | 36.20 | 35.50 | 36.20 | 295,231 | -0.05(-0.14%) |
Aug 28, 2017 | 35.55 | 36.30 | 35.40 | 36.25 | 259,522 | +0.75(+2.11%) |
Aug 25, 2017 | 35.95 | 36.40 | 35.35 | 35.50 | 200,991 | -0.30(-0.84%) |
Aug 24, 2017 | 36.55 | 36.80 | 35.40 | 35.80 | 297,355 | -0.75(-2.05%) |
Aug 23, 2017 | 36.15 | 36.77 | 36.15 | 36.55 | 278,934 | +0.20(+0.55%) |
Aug 22, 2017 | 35.90 | 36.55 | 35.85 | 36.35 | 219,498 | +0.50(+1.39%) |
Aug 21, 2017 | 35.80 | 36.09 | 35.30 | 35.85 | 245,512 | +0.15(+0.42%) |
Aug 18, 2017 | 35.70 | 35.80 | 35.10 | 35.70 | 520,132 | -0.05(-0.14%) |
Aug 17, 2017 | 36.60 | 37.25 | 35.75 | 35.75 | 479,212 | -0.85(-2.32%) |
Aug 16, 2017 | 36.85 | 36.95 | 36.25 | 36.60 | 289,828 | +0.05(+0.14%) |
Aug 15, 2017 | 37.45 | 37.50 | 36.40 | 36.55 | 520,829 | -0.60(-1.62%) |
Aug 14, 2017 | 34.80 | 37.38 | 34.75 | 37.15 | 884,779 | +2.65(+7.68%) |
Aug 11, 2017 | 33.65 | 34.80 | 33.60 | 34.50 | 404,643 | +0.75(+2.22%) |
Aug 10, 2017 | 33.10 | 34.65 | 32.75 | 33.75 | 550,729 | +0.70(+2.12%) |
Aug 09, 2017 | 35.15 | 36.50 | 32.30 | 33.05 | 1,036,476 | -2.20(-6.24%) |
Aug 08, 2017 | 35.35 | 36.50 | 35.15 | 35.25 | 663,751 | +0.10(+0.28%) |
Aug 07, 2017 | 33.90 | 35.60 | 33.80 | 35.15 | 448,994 | +1.20(+3.53%) |
Aug 04, 2017 | 33.70 | 34.05 | 33.10 | 33.95 | 327,750 | +0.50(+1.49%) |
Aug 03, 2017 | 34.10 | 34.15 | 33.20 | 33.45 | 345,473 | -0.65(-1.91%) |
Aug 02, 2017 | 34.40 | 34.50 | 33.35 | 34.10 | 240,566 | -0.45(-1.30%) |
Aug 01, 2017 | 34.35 | 34.65 | 33.65 | 34.55 | 215,734 | +0.35(+1.02%) |
Jul 31, 2017 | 34.85 | 35.45 | 34.05 | 34.20 | 294,485 | -0.60(-1.72%) |
Jul 28, 2017 | 34.10 | 34.80 | 33.80 | 34.80 | 290,357 | +0.65(+1.90%) |
Jul 27, 2017 | 35.25 | 35.70 | 33.76 | 34.15 | 398,358 | -0.90(-2.57%) |
Jul 26, 2017 | 35.25 | 35.75 | 35.05 | 35.05 | 296,951 | -0.25(-0.71%) |
Jul 25, 2017 | 34.90 | 35.35 | 34.40 | 35.30 | 733,424 | +0.40(+1.15%) |
Jul 24, 2017 | 34.35 | 34.92 | 34.05 | 34.90 | 381,245 | +0.50(+1.45%) |
Jul 21, 2017 | 35.25 | 35.25 | 34.35 | 34.40 | 319,701 | -0.60(-1.71%) |
Jul 20, 2017 | 35.60 | 34.80 | 35.00 | 350,292 | -0.25(-0.71%) | |
Jul 19, 2017 | 35.00 | 35.60 | 34.75 | 35.25 | 508,905 | +0.55(+1.59%) |
Jul 18, 2017 | 35.25 | 35.25 | 34.30 | 34.70 | 342,693 | +0.00(+0.00%) |
Jul 17, 2017 | 34.65 | 35.40 | 33.90 | 34.70 | 777,450 | +0.30(+0.87%) |
Jul 14, 2017 | 32.45 | 34.75 | 32.42 | 34.40 | 1,058,444 | +2.10(+6.50%) |
Jul 13, 2017 | 32.35 | 32.55 | 32.05 | 32.30 | 433,863 | +0.00(+0.00%) |
Jul 12, 2017 | 32.00 | 32.56 | 32.00 | 32.30 | 272,284 | +0.35(+1.10%) |
Jul 11, 2017 | 32.20 | 32.37 | 31.60 | 31.95 | 460,967 | -0.20(-0.62%) |
Jul 10, 2017 | 32.90 | 32.98 | 32.10 | 32.15 | 340,630 | -0.70(-2.13%) |
Jul 07, 2017 | 32.60 | 32.90 | 32.10 | 32.85 | 290,074 | +0.40(+1.23%) |
Jul 06, 2017 | 32.70 | 32.90 | 32.15 | 32.45 | 330,394 | -0.50(-1.52%) |
Jul 05, 2017 | 32.45 | 33.30 | 32.20 | 32.95 | 487,823 | +0.60(+1.85%) |
Jul 03, 2017 | 33.55 | 33.62 | 31.65 | 32.35 | 321,216 | -1.10(-3.29%) |
Jun 30, 2017 | 32.25 | 33.70 | 32.18 | 33.45 | 585,699 | +1.40(+4.37%) |
Jun 29, 2017 | 32.75 | 32.75 | 31.55 | 32.05 | 346,869 | -0.35(-1.08%) |
Jun 28, 2017 | 31.35 | 32.75 | 31.35 | 32.40 | 391,191 | +1.30(+4.18%) |
Jun 27, 2017 | 30.60 | 31.40 | 30.45 | 31.10 | 395,331 | +0.55(+1.80%) |
Jun 26, 2017 | 29.70 | 31.45 | 29.70 | 30.55 | 533,828 | +0.80(+2.69%) |
Jun 23, 2017 | 29.95 | 29.75 | 478,188 | +0.30(+1.02%) | ||
Jun 22, 2017 | 30.20 | 30.20 | 29.10 | 29.45 | 275,568 | -0.75(-2.48%) |
Jun 21, 2017 | 29.80 | 30.50 | 29.50 | 30.20 | 337,495 | +0.45(+1.51%) |
Jun 20, 2017 | 29.60 | 29.95 | 29.35 | 29.75 | 304,483 | +0.30(+1.02%) |
Jun 19, 2017 | 28.75 | 29.67 | 28.40 | 29.45 | 558,632 | +0.85(+2.97%) |
Jun 16, 2017 | 28.80 | 28.95 | 28.38 | 28.60 | 435,012 | -0.25(-0.87%) |
Jun 15, 2017 | 29.00 | 29.10 | 28.55 | 28.85 | 331,647 | -0.30(-1.03%) |
Jun 14, 2017 | 29.20 | 29.35 | 29.00 | 29.15 | 277,106 | -0.05(-0.17%) |
Jun 13, 2017 | 30.05 | 30.20 | 29.00 | 29.20 | 480,116 | -0.95(-3.15%) |
Jun 12, 2017 | 30.50 | 30.65 | 29.85 | 30.15 | 565,231 | -0.35(-1.15%) |
Jun 09, 2017 | 29.80 | 30.90 | 29.55 | 30.50 | 908,501 | +0.85(+2.87%) |
Jun 08, 2017 | 28.50 | 29.75 | 28.25 | 29.65 | 383,747 | +1.15(+4.04%) |
Jun 07, 2017 | 28.40 | 28.50 | 27.50 | 28.50 | 532,141 | +0.10(+0.35%) |
Jun 06, 2017 | 28.40 | 28.55 | 28.00 | 28.40 | 478,197 | -0.10(-0.35%) |
Jun 05, 2017 | 28.70 | 29.15 | 28.44 | 28.50 | 246,860 | -0.35(-1.21%) |
Jun 02, 2017 | 28.95 | 28.95 | 28.50 | 28.85 | 537,277 | -0.15(-0.52%) |
Jun 01, 2017 | 28.90 | 29.15 | 28.35 | 29.00 | 525,995 | +0.15(+0.52%) |
May 31, 2017 | 28.75 | 28.95 | 28.25 | 28.85 | 475,914 | +0.10(+0.35%) |
May 30, 2017 | 28.60 | 28.80 | 28.20 | 28.75 | 417,304 | +0.00(+0.00%) |
May 26, 2017 | 28.30 | 29.00 | 28.05 | 28.75 | 358,748 | +0.45(+1.59%) |
May 25, 2017 | 28.10 | 28.85 | 27.95 | 28.30 | 433,048 | +0.35(+1.25%) |
May 24, 2017 | 28.65 | 28.65 | 27.55 | 27.95 | 597,429 | -0.90(-3.12%) |
May 23, 2017 | 28.35 | 29.00 | 28.10 | 28.85 | 311,232 | +0.50(+1.76%) |
May 22, 2017 | 28.30 | 28.55 | 28.11 | 28.35 | 313,415 | +0.05(+0.18%) |
May 19, 2017 | 27.70 | 28.75 | 27.70 | 28.30 | 375,848 | +0.85(+3.10%) |
May 18, 2017 | 27.60 | 28.10 | 27.05 | 27.45 | 579,939 | -0.55(-1.96%) |
May 17, 2017 | 28.50 | 28.75 | 28.15 | 28.00 | 544,769 | -0.85(-2.95%) |
May 16, 2017 | 28.40 | 28.95 | 28.30 | 28.85 | 439,655 | +0.55(+1.94%) |
May 15, 2017 | 28.00 | 28.55 | 27.70 | 28.30 | 561,006 | +0.15(+0.53%) |
May 12, 2017 | 29.40 | 29.85 | 28.00 | 28.15 | 588,574 | -1.25(-4.25%) |
May 11, 2017 | 29.55 | 29.95 | 28.95 | 29.40 | 500,659 | -0.35(-1.18%) |
May 10, 2017 | 29.80 | 30.00 | 29.55 | 29.75 | 586,352 | -0.05(-0.17%) |
May 09, 2017 | 28.70 | 29.85 | 28.54 | 29.80 | 720,963 | +1.05(+3.65%) |
May 08, 2017 | 28.35 | 29.30 | 28.29 | 28.75 | 766,031 | +0.40(+1.41%) |
May 05, 2017 | 28.55 | 28.75 | 27.65 | 28.35 | 788,341 | +0.20(+0.71%) |
May 04, 2017 | 31.50 | 31.60 | 26.50 | 28.15 | 2,826,945 | -5.05(-15.21%) |
May 03, 2017 | 33.70 | 33.85 | 32.60 | 33.20 | 497,150 | -0.70(-2.06%) |
May 02, 2017 | 33.95 | 34.00 | 33.30 | 33.90 | 594,276 | +0.15(+0.44%) |
May 01, 2017 | 33.00 | 33.95 | 32.70 | 33.75 | 538,922 | +0.85(+2.58%) |
Apr 28, 2017 | 32.65 | 33.25 | 32.20 | 32.90 | 355,887 | +0.45(+1.39%) |
Apr 27, 2017 | 33.20 | 33.45 | 32.45 | 32.45 | 455,578 | -0.75(-2.26%) |
Apr 26, 2017 | 32.65 | 33.45 | 32.65 | 33.20 | 654,991 | +0.65(+2.00%) |
Apr 25, 2017 | 32.30 | 32.85 | 32.00 | 32.55 | 696,374 | +0.40(+1.24%) |
Apr 24, 2017 | 32.00 | 32.48 | 31.45 | 32.15 | 711,831 | +1.20(+3.88%) |
Apr 21, 2017 | 31.50 | 31.55 | 30.60 | 30.95 | 391,269 | -0.50(-1.59%) |
Apr 20, 2017 | 30.90 | 31.65 | 30.45 | 31.45 | 454,319 | +0.75(+2.44%) |
Apr 19, 2017 | 30.70 | 30.85 | 30.27 | 30.70 | 260,967 | +0.20(+0.66%) |
Apr 18, 2017 | 30.55 | 30.85 | 30.40 | 30.50 | 234,179 | -0.30(-0.97%) |
Apr 17, 2017 | 30.50 | 30.85 | 29.90 | 30.80 | 272,636 | +0.35(+1.15%) |
Apr 13, 2017 | 30.65 | 30.88 | 30.35 | 30.45 | 224,973 | -0.20(-0.65%) |
Apr 12, 2017 | 30.80 | 30.80 | 30.02 | 30.65 | 444,959 | -0.10(-0.33%) |
Apr 11, 2017 | 29.55 | 30.95 | 29.50 | 30.75 | 573,273 | +1.05(+3.54%) |
Apr 10, 2017 | 29.95 | 31.70 | 29.45 | 29.70 | 1,794,577 | +2.40(+8.79%) |
Apr 07, 2017 | 27.35 | 27.55 | 27.00 | 27.30 | 198,841 | -0.10(-0.36%) |
Apr 06, 2017 | 27.10 | 27.55 | 26.45 | 27.40 | 370,966 | +0.25(+0.92%) |
Apr 05, 2017 | 28.80 | 29.00 | 26.60 | 27.15 | 840,235 | -1.45(-5.07%) |
Apr 04, 2017 | 28.30 | 28.80 | 28.25 | 28.60 | 303,427 | +0.25(+0.88%) |
Apr 03, 2017 | 28.95 | 29.05 | 28.20 | 28.35 | 376,628 | -0.60(-2.07%) |
Mar 31, 2017 | 29.15 | 29.23 | 28.90 | 28.95 | 254,610 | -0.10(-0.34%) |
Mar 30, 2017 | 29.15 | 29.39 | 28.66 | 29.05 | 351,946 | -0.05(-0.17%) |
Mar 29, 2017 | 29.45 | 29.50 | 28.70 | 29.10 | 594,495 | +0.50(+1.75%) |
Mar 28, 2017 | 28.80 | 28.95 | 28.00 | 28.60 | 653,709 | +0.50(+1.78%) |
Mar 27, 2017 | 26.50 | 28.30 | 26.20 | 28.10 | 920,034 | +1.50(+5.64%) |
Mar 24, 2017 | 26.25 | 26.95 | 26.19 | 26.60 | 248,300 | +0.55(+2.11%) |
Mar 23, 2017 | 26.00 | 26.45 | 25.75 | 26.05 | 253,333 | +0.05(+0.19%) |
Mar 22, 2017 | 26.20 | 26.45 | 25.40 | 26.00 | 292,461 | -0.35(-1.33%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.02 | 26.35 | 395,501 | -0.85(-3.12%) |
Mar 20, 2017 | 27.40 | 27.50 | 26.60 | 27.20 | 276,323 | -0.25(-0.91%) |
Mar 17, 2017 | 27.45 | 27.90 | 27.20 | 27.45 | 632,669 | -0.05(-0.18%) |
Mar 16, 2017 | 27.35 | 27.55 | 27.05 | 27.50 | 213,061 | +0.40(+1.48%) |
Mar 15, 2017 | 26.90 | 27.35 | 26.87 | 27.10 | 306,740 | +0.30(+1.12%) |
Mar 14, 2017 | 27.30 | 27.50 | 26.50 | 26.80 | 272,021 | -0.70(-2.55%) |
Mar 13, 2017 | 27.00 | 27.55 | 26.80 | 27.50 | 468,829 | +0.65(+2.42%) |
Mar 10, 2017 | 26.35 | 27.05 | 26.04 | 26.85 | 454,198 | +0.60(+2.29%) |
Mar 09, 2017 | 25.60 | 26.50 | 25.40 | 26.25 | 479,776 | +0.75(+2.94%) |
Mar 08, 2017 | 25.70 | 25.75 | 25.30 | 25.50 | 220,517 | -0.05(-0.20%) |
Mar 07, 2017 | 25.70 | 25.80 | 25.40 | 25.55 | 190,177 | -0.20(-0.78%) |
Mar 06, 2017 | 26.20 | 26.44 | 25.55 | 25.75 | 182,197 | -0.50(-1.90%) |
Mar 03, 2017 | 26.00 | 26.45 | 25.80 | 26.25 | 268,543 | +0.20(+0.77%) |
Mar 02, 2017 | 26.70 | 26.95 | 26.05 | 26.05 | 265,007 | -0.50(-1.88%) |
Mar 01, 2017 | 25.75 | 26.60 | 25.53 | 26.55 | 540,106 | +1.10(+4.32%) |
Feb 28, 2017 | 25.85 | 25.85 | 25.15 | 25.45 | 401,161 | -0.40(-1.55%) |
Feb 27, 2017 | 27.30 | 27.30 | 25.60 | 25.85 | 900,178 | -1.35(-4.96%) |
Feb 24, 2017 | 26.70 | 27.25 | 26.50 | 27.20 | 506,069 | +0.45(+1.68%) |
Feb 23, 2017 | 25.80 | 26.80 | 25.10 | 26.75 | 810,940 | +1.80(+7.21%) |
Feb 22, 2017 | 24.60 | 25.20 | 24.35 | 24.95 | 450,924 | +0.20(+0.81%) |
Feb 21, 2017 | 25.00 | 25.25 | 24.55 | 24.75 | 428,917 | -0.20(-0.80%) |
Feb 17, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.10(+0.40%) | |
Feb 16, 2017 | 25.55 | 25.55 | 24.30 | 24.85 | 343,781 | -0.25(-1.00%) |
Feb 15, 2017 | 24.95 | 25.94 | 24.93 | 25.10 | 790,688 | +0.45(+1.83%) |
Feb 14, 2017 | 23.95 | 25.50 | 23.85 | 24.65 | 620,249 | +0.80(+3.35%) |
Feb 13, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 263,075 | +0.05(+0.21%) |
Feb 10, 2017 | 23.85 | 23.95 | 23.60 | 23.80 | 178,106 | +0.00(+0.00%) |
Feb 09, 2017 | 23.80 | 24.05 | 23.49 | 23.80 | 100,287 | +0.05(+0.21%) |
Feb 08, 2017 | 23.75 | 23.85 | 23.42 | 23.75 | 106,918 | -0.10(-0.42%) |
Feb 07, 2017 | 23.95 | 24.20 | 23.60 | 23.85 | 190,545 | -0.05(-0.21%) |
Feb 06, 2017 | 24.10 | 24.45 | 23.85 | 23.90 | 247,743 | -0.25(-1.04%) |
Feb 03, 2017 | 23.60 | 24.15 | 23.45 | 24.15 | 237,911 | +0.80(+3.43%) |
Feb 02, 2017 | 23.00 | 23.55 | 22.88 | 23.35 | 318,137 | +0.25(+1.08%) |
Feb 01, 2017 | 23.20 | 23.25 | 22.85 | 23.10 | 227,069 | +0.05(+0.22%) |
Jan 31, 2017 | 22.15 | 23.15 | 21.90 | 23.05 | 340,333 | +0.80(+3.60%) |
Jan 30, 2017 | 22.60 | 22.70 | 22.00 | 22.25 | 229,925 | -0.40(-1.77%) |
Jan 27, 2017 | 22.50 | 22.75 | 22.35 | 22.65 | 95,944 | +0.15(+0.67%) |
Jan 26, 2017 | 22.60 | 22.75 | 22.40 | 22.50 | 94,933 | -0.10(-0.44%) |
Jan 25, 2017 | 22.15 | 23.05 | 22.15 | 22.60 | 268,622 | +0.35(+1.57%) |
Jan 24, 2017 | 22.10 | 22.35 | 21.60 | 22.25 | 211,948 | +0.20(+0.91%) |
Jan 23, 2017 | 21.80 | 22.15 | 21.60 | 22.05 | 194,068 | +0.15(+0.68%) |
Jan 20, 2017 | 22.30 | 22.35 | 21.70 | 21.90 | 205,398 | -0.45(-2.01%) |
Jan 19, 2017 | 21.70 | 22.35 | 21.65 | 22.35 | 328,478 | +0.65(+3.00%) |
Jan 18, 2017 | 21.70 | 21.80 | 21.10 | 21.70 | 258,820 | -0.10(-0.46%) |
Jan 17, 2017 | 21.35 | 21.95 | 21.20 | 21.80 | 315,413 | +0.35(+1.63%) |
Jan 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.10(-0.46%) | |
Jan 12, 2017 | 22.30 | 22.50 | 21.30 | 21.55 | 321,857 | -0.95(-4.22%) |
Jan 11, 2017 | 22.70 | 22.80 | 22.15 | 22.50 | 186,147 | -0.20(-0.88%) |
Jan 10, 2017 | 22.60 | 22.90 | 22.40 | 22.70 | 186,715 | +0.20(+0.89%) |
Jan 09, 2017 | 22.75 | 22.94 | 22.30 | 22.50 | 157,726 | -0.25(-1.10%) |
Jan 06, 2017 | 22.85 | 22.95 | 22.33 | 22.75 | 171,436 | +0.00(+0.00%) |
Jan 05, 2017 | 23.05 | 23.18 | 22.70 | 22.75 | 173,565 | -0.30(-1.30%) |
Jan 04, 2017 | 22.35 | 23.10 | 22.25 | 23.05 | 289,712 | +0.70(+3.13%) |
Jan 03, 2017 | 22.35 | 22.40 | 22.00 | 22.35 | 321,597 | +0.00(+0.00%) |
Dec 30, 2016 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 22.75 | 22.85 | 22.10 | 22.35 | 327,550 | -0.40(-1.76%) |
Dec 28, 2016 | 22.90 | 23.15 | 22.70 | 22.75 | 169,246 | -0.10(-0.44%) |
Dec 27, 2016 | 23.05 | 23.40 | 22.45 | 22.85 | 232,181 | -0.15(-0.65%) |
Dec 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.35(-1.50%) | |
Dec 22, 2016 | 23.10 | 23.55 | 22.90 | 23.35 | 322,460 | +0.30(+1.30%) |
Dec 21, 2016 | 23.40 | 23.68 | 23.05 | 23.05 | 322,860 | -0.30(-1.28%) |
Dec 20, 2016 | 23.25 | 24.10 | 23.13 | 23.35 | 866,517 | +0.15(+0.65%) |
Dec 19, 2016 | 22.10 | 23.40 | 22.00 | 23.20 | 1,251,351 | +2.00(+9.43%) |
Dec 16, 2016 | 21.00 | 21.70 | 20.99 | 21.20 | 743,291 | +0.30(+1.44%) |
Dec 15, 2016 | 21.00 | 21.45 | 20.65 | 20.90 | 426,981 | +0.00(+0.00%) |
Dec 14, 2016 | 21.15 | 21.25 | 20.65 | 20.90 | 138,505 | -0.20(-0.95%) |
Dec 13, 2016 | 21.20 | 21.35 | 20.90 | 21.10 | 213,582 | +0.05(+0.24%) |
Dec 12, 2016 | 20.65 | 21.35 | 20.65 | 21.05 | 187,163 | +0.35(+1.69%) |
Dec 09, 2016 | 20.65 | 21.08 | 20.45 | 20.70 | 203,492 | +0.05(+0.24%) |
Dec 08, 2016 | 20.45 | 20.95 | 20.35 | 20.65 | 174,400 | +0.25(+1.23%) |
Dec 07, 2016 | 20.45 | 20.75 | 20.00 | 20.40 | 128,849 | -0.15(-0.73%) |
Dec 06, 2016 | 20.45 | 20.75 | 20.15 | 20.55 | 219,748 | +0.20(+0.98%) |
Dec 05, 2016 | 20.10 | 20.35 | 19.95 | 20.35 | 213,185 | +0.50(+2.52%) |
Dec 02, 2016 | 20.10 | 20.35 | 19.65 | 19.85 | 167,494 | +0.05(+0.25%) |
Dec 01, 2016 | 19.50 | 19.95 | 19.30 | 19.80 | 334,928 | +0.35(+1.80%) |
Nov 30, 2016 | 19.70 | 19.93 | 19.30 | 19.45 | 486,107 | -0.10(-0.51%) |
Nov 29, 2016 | 19.60 | 19.75 | 19.30 | 19.55 | 168,177 | +0.05(+0.26%) |
Nov 28, 2016 | 19.50 | 19.62 | 19.10 | 19.50 | 155,707 | -0.10(-0.51%) |
Nov 25, 2016 | 19.35 | 19.77 | 19.25 | 19.60 | 128,843 | +0.25(+1.29%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.25(+1.31%) | |
Nov 22, 2016 | 18.90 | 19.15 | 18.70 | 19.10 | 163,020 | +0.15(+0.79%) |
Nov 21, 2016 | 18.95 | 19.30 | 18.60 | 18.95 | 177,682 | -0.05(-0.26%) |
Nov 18, 2016 | 18.75 | 19.01 | 18.60 | 19.00 | 186,822 | +0.20(+1.06%) |
Nov 17, 2016 | 18.60 | 19.25 | 18.60 | 18.80 | 230,773 | +0.30(+1.62%) |
Nov 16, 2016 | 18.75 | 19.10 | 18.45 | 18.50 | 205,286 | -0.30(-1.60%) |
Nov 15, 2016 | 18.80 | 19.15 | 18.55 | 18.80 | 254,655 | +0.05(+0.27%) |
Nov 14, 2016 | 18.55 | 19.05 | 18.35 | 18.75 | 236,863 | +0.45(+2.46%) |
Nov 11, 2016 | 17.75 | 18.50 | 17.27 | 18.30 | 286,455 | +0.55(+3.10%) |
Nov 10, 2016 | 17.45 | 18.00 | 17.35 | 17.75 | 431,212 | +0.60(+3.50%) |
Nov 09, 2016 | 15.95 | 17.20 | 15.80 | 17.15 | 396,703 | +0.70(+4.26%) |
Nov 08, 2016 | 16.90 | 17.02 | 16.40 | 16.45 | 158,109 | -0.40(-2.37%) |
Nov 07, 2016 | 16.45 | 17.25 | 16.18 | 16.85 | 661,972 | +0.75(+4.66%) |
Nov 04, 2016 | 15.40 | 16.60 | 15.35 | 16.10 | 546,433 | +0.75(+4.89%) |
Nov 03, 2016 | 18.55 | 18.55 | 15.25 | 15.35 | 1,041,443 | -3.00(-16.35%) |
Nov 02, 2016 | 17.95 | 18.45 | 17.80 | 18.35 | 464,482 | +0.30(+1.66%) |
Nov 01, 2016 | 17.70 | 18.23 | 17.55 | 18.05 | 383,852 | +0.35(+1.98%) |
Oct 31, 2016 | 17.20 | 17.75 | 17.15 | 17.70 | 411,258 | +0.35(+2.02%) |
Oct 28, 2016 | 17.65 | 17.80 | 17.20 | 17.35 | 195,035 | -0.25(-1.42%) |
Oct 27, 2016 | 18.00 | 18.20 | 17.50 | 17.60 | 146,985 | -0.50(-2.76%) |
Oct 26, 2016 | 18.25 | 18.25 | 17.90 | 18.10 | 219,511 | -0.35(-1.90%) |
Oct 25, 2016 | 18.20 | 18.55 | 18.20 | 18.45 | 185,368 | +0.35(+1.93%) |
Oct 24, 2016 | 18.10 | 18.52 | 18.10 | 18.10 | 128,804 | +0.05(+0.28%) |
Oct 21, 2016 | 18.40 | 18.50 | 17.95 | 18.05 | 213,622 | -0.50(-2.70%) |
Oct 20, 2016 | 18.45 | 18.75 | 18.45 | 18.55 | 169,587 | -0.05(-0.27%) |
Oct 19, 2016 | 18.35 | 18.70 | 18.25 | 18.60 | 178,760 | +0.20(+1.09%) |
Oct 18, 2016 | 18.25 | 18.60 | 17.50 | 18.40 | 283,870 | +0.20(+1.10%) |
Oct 17, 2016 | 18.00 | 18.60 | 17.75 | 18.20 | 302,601 | -0.15(-0.82%) |
Oct 14, 2016 | 18.85 | 18.93 | 18.15 | 18.35 | 240,644 | -0.60(-3.17%) |
Oct 13, 2016 | 19.15 | 19.35 | 18.65 | 18.95 | 242,004 | -0.40(-2.07%) |
Oct 12, 2016 | 19.70 | 19.90 | 19.30 | 19.35 | 222,435 | -0.45(-2.27%) |
Oct 11, 2016 | 20.70 | 20.70 | 19.60 | 19.80 | 217,312 | -0.80(-3.88%) |
Oct 10, 2016 | 20.60 | 20.80 | 20.37 | 20.60 | 183,014 | +0.40(+1.98%) |
Oct 07, 2016 | 20.17 | 20.24 | 19.81 | 20.20 | 219,277 | +0.03(+0.15%) |
Oct 06, 2016 | 20.95 | 21.60 | 19.75 | 20.17 | 694,163 | -0.58(-2.80%) |
Oct 05, 2016 | 19.72 | 21.68 | 19.58 | 20.75 | 1,815,781 | +2.42(+13.20%) |
Oct 04, 2016 | 18.70 | 18.77 | 18.20 | 18.33 | 191,235 | -0.38(-2.03%) |