Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.87 | 42.45 | 41.52 | 42.44 | 172,795 | +0.14(+0.33%) |
Sep 28, 2017 | 41.34 | 42.60 | 40.78 | 42.30 | 240,826 | +2.68(+6.76%) |
Sep 27, 2017 | 39.76 | 40.54 | 39.53 | 39.62 | 621,118 | -0.91(-2.25%) |
Sep 26, 2017 | 42.15 | 42.53 | 40.47 | 40.53 | 419,592 | -2.60(-6.03%) |
Sep 25, 2017 | 43.50 | 43.55 | 42.95 | 43.13 | 328,355 | -0.28(-0.65%) |
Sep 22, 2017 | 43.94 | 44.25 | 43.28 | 43.41 | 252,966 | -0.02(-0.05%) |
Sep 21, 2017 | 43.74 | 44.14 | 43.38 | 43.43 | 214,459 | -0.66(-1.50%) |
Sep 20, 2017 | 43.50 | 44.21 | 43.28 | 44.09 | 191,925 | +0.85(+1.97%) |
Sep 19, 2017 | 43.21 | 43.40 | 43.02 | 43.24 | 118,026 | +0.13(+0.30%) |
Sep 18, 2017 | 42.70 | 43.28 | 42.69 | 43.11 | 132,548 | -0.15(-0.35%) |
Sep 15, 2017 | 43.46 | 43.46 | 42.42 | 43.26 | 161,545 | -0.57(-1.30%) |
Sep 14, 2017 | 43.64 | 44.18 | 43.46 | 43.83 | 40,266 | -0.20(-0.45%) |
Sep 13, 2017 | 43.54 | 44.25 | 43.25 | 44.03 | 57,967 | +0.06(+0.14%) |
Sep 12, 2017 | 43.74 | 44.08 | 43.43 | 43.97 | 144,397 | +0.12(+0.27%) |
Sep 11, 2017 | 43.99 | 44.19 | 43.44 | 43.85 | 130,897 | +0.04(+0.09%) |
Sep 08, 2017 | 43.46 | 44.45 | 43.46 | 43.81 | 125,679 | +0.42(+0.97%) |
Sep 07, 2017 | 43.22 | 43.65 | 42.72 | 43.39 | 145,402 | +0.11(+0.25%) |
Sep 06, 2017 | 44.94 | 44.94 | 42.62 | 43.28 | 238,250 | -1.08(-2.43%) |
Sep 05, 2017 | 45.57 | 46.16 | 43.87 | 44.36 | 361,992 | -0.26(-0.58%) |
Sep 01, 2017 | 44.60 | 44.70 | 44.16 | 44.62 | 213,103 | +0.46(+1.04%) |
Aug 31, 2017 | 44.15 | 44.61 | 43.69 | 44.16 | 224,124 | +0.23(+0.52%) |
Aug 30, 2017 | 43.88 | 44.15 | 43.42 | 43.93 | 149,121 | -0.11(-0.25%) |
Aug 29, 2017 | 44.00 | 44.35 | 43.73 | 44.04 | 110,066 | -0.29(-0.65%) |
Aug 28, 2017 | 44.73 | 44.73 | 43.90 | 44.33 | 139,844 | -0.37(-0.83%) |
Aug 25, 2017 | 44.81 | 45.01 | 44.41 | 44.70 | 257,672 | +0.30(+0.68%) |
Aug 24, 2017 | 45.12 | 45.48 | 44.40 | 44.40 | 393,358 | -1.36(-2.97%) |
Aug 23, 2017 | 45.04 | 46.00 | 45.04 | 45.76 | 173,000 | +1.50(+3.39%) |
Aug 22, 2017 | 43.71 | 44.31 | 43.55 | 44.26 | 71,592 | +0.57(+1.30%) |
Aug 21, 2017 | 43.65 | 43.88 | 43.19 | 43.69 | 135,145 | +0.12(+0.28%) |
Aug 18, 2017 | 43.10 | 43.94 | 42.93 | 43.57 | 191,229 | +0.02(+0.05%) |
Aug 17, 2017 | 43.41 | 44.01 | 43.20 | 43.55 | 135,642 | +0.12(+0.28%) |
Aug 16, 2017 | 43.41 | 43.80 | 43.14 | 43.43 | 83,131 | +0.53(+1.24%) |
Aug 15, 2017 | 43.26 | 43.26 | 42.70 | 42.90 | 65,555 | +0.03(+0.07%) |
Aug 14, 2017 | 42.69 | 43.05 | 42.33 | 42.87 | 81,189 | -0.33(-0.76%) |
Aug 11, 2017 | 42.50 | 43.19 | 42.36 | 43.20 | 97,258 | +0.02(+0.05%) |
Aug 10, 2017 | 43.36 | 43.45 | 42.79 | 43.18 | 97,477 | -1.18(-2.66%) |
Aug 09, 2017 | 43.47 | 44.47 | 43.20 | 44.36 | 97,757 | -0.27(-0.60%) |
Aug 08, 2017 | 45.24 | 45.88 | 44.59 | 44.63 | 75,507 | -1.54(-3.34%) |
Aug 07, 2017 | 45.07 | 46.33 | 45.05 | 46.17 | 131,011 | +0.64(+1.41%) |
Aug 04, 2017 | 45.70 | 44.53 | 45.53 | 73,453 | -0.12(-0.26%) | |
Aug 03, 2017 | 45.92 | 45.98 | 45.12 | 45.65 | 137,341 | +0.49(+1.09%) |
Aug 02, 2017 | 44.34 | 45.83 | 43.65 | 45.16 | 164,551 | +1.25(+2.85%) |
Aug 01, 2017 | 43.96 | 44.08 | 43.21 | 43.91 | 125,994 | -0.63(-1.41%) |
Jul 31, 2017 | 44.92 | 45.06 | 44.16 | 44.54 | 112,494 | +0.72(+1.64%) |
Jul 28, 2017 | 43.30 | 44.24 | 43.24 | 43.82 | 67,273 | +0.50(+1.15%) |
Jul 27, 2017 | 44.32 | 44.32 | 42.96 | 43.32 | 58,379 | -0.58(-1.32%) |
Jul 26, 2017 | 44.12 | 44.27 | 43.51 | 43.90 | 101,620 | +0.07(+0.16%) |
Jul 25, 2017 | 44.72 | 44.82 | 43.56 | 43.83 | 74,263 | -0.41(-0.93%) |
Jul 24, 2017 | 44.10 | 44.65 | 43.97 | 44.24 | 93,436 | +0.44(+1.00%) |
Jul 21, 2017 | 44.05 | 44.18 | 43.59 | 43.80 | 117,867 | -0.40(-0.90%) |
Jul 20, 2017 | 44.95 | 43.59 | 44.20 | 175,420 | +0.96(+2.22%) | |
Jul 19, 2017 | 42.32 | 43.69 | 42.30 | 43.24 | 235,333 | +1.72(+4.14%) |
Jul 18, 2017 | 41.20 | 41.85 | 40.81 | 41.52 | 317,586 | +0.88(+2.17%) |
Jul 17, 2017 | 41.14 | 41.23 | 40.41 | 40.64 | 79,926 | -0.57(-1.38%) |
Jul 14, 2017 | 41.30 | 41.50 | 40.92 | 41.21 | 160,884 | +1.72(+4.36%) |
Jul 13, 2017 | 39.53 | 39.56 | 39.13 | 39.49 | 107,453 | -0.63(-1.57%) |
Jul 12, 2017 | 39.20 | 40.30 | 39.10 | 40.12 | 149,676 | +2.10(+5.52%) |
Jul 11, 2017 | 37.27 | 38.41 | 37.21 | 38.02 | 145,231 | +0.49(+1.31%) |
Jul 10, 2017 | 37.11 | 37.65 | 36.90 | 37.53 | 177,194 | -0.54(-1.42%) |
Jul 07, 2017 | 36.06 | 38.07 | 35.96 | 38.07 | 212,602 | +2.07(+5.75%) |
Jul 06, 2017 | 35.09 | 36.00 | 34.98 | 36.00 | 123,817 | +0.49(+1.38%) |
Jul 05, 2017 | 34.53 | 35.58 | 34.40 | 35.51 | 132,272 | -0.06(-0.17%) |
Jul 03, 2017 | 34.58 | 35.66 | 34.52 | 35.57 | 213,085 | -0.14(-0.39%) |
Jun 30, 2017 | 35.00 | 35.91 | 34.88 | 35.71 | 70,114 | +0.64(+1.82%) |
Jun 29, 2017 | 35.24 | 35.24 | 34.77 | 35.07 | 84,095 | -0.40(-1.13%) |
Jun 28, 2017 | 35.30 | 35.93 | 35.11 | 35.47 | 68,039 | +0.39(+1.11%) |
Jun 27, 2017 | 35.96 | 35.96 | 35.02 | 35.08 | 112,391 | -0.97(-2.69%) |
Jun 26, 2017 | 36.81 | 36.85 | 35.76 | 36.05 | 130,533 | -0.86(-2.33%) |
Jun 23, 2017 | 36.98 | 36.49 | 36.91 | 245,281 | +1.04(+2.90%) | |
Jun 22, 2017 | 35.51 | 36.34 | 35.50 | 35.87 | 153,496 | +0.93(+2.66%) |
Jun 21, 2017 | 34.48 | 35.19 | 34.42 | 34.94 | 220,912 | +0.68(+1.98%) |
Jun 20, 2017 | 33.58 | 34.44 | 33.39 | 34.26 | 395,145 | +0.98(+2.94%) |
Jun 19, 2017 | 33.25 | 33.39 | 33.09 | 33.28 | 108,387 | +0.31(+0.94%) |
Jun 16, 2017 | 33.03 | 33.26 | 32.83 | 32.97 | 87,318 | +0.31(+0.95%) |
Jun 15, 2017 | 32.74 | 32.87 | 32.34 | 32.66 | 64,518 | -0.08(-0.24%) |
Jun 14, 2017 | 33.17 | 33.24 | 32.40 | 32.74 | 49,556 | -0.22(-0.67%) |
Jun 13, 2017 | 33.07 | 33.10 | 32.61 | 32.96 | 62,823 | +0.30(+0.92%) |
Jun 12, 2017 | 33.05 | 33.16 | 32.39 | 32.66 | 43,163 | -0.20(-0.61%) |
Jun 09, 2017 | 32.70 | 33.07 | 32.60 | 32.86 | 46,121 | +0.31(+0.95%) |
Jun 08, 2017 | 32.82 | 33.03 | 32.25 | 32.55 | 84,426 | -0.46(-1.39%) |
Jun 07, 2017 | 32.89 | 33.15 | 32.65 | 33.01 | 79,614 | -0.30(-0.90%) |
Jun 06, 2017 | 33.95 | 34.10 | 33.09 | 33.31 | 145,193 | -1.05(-3.06%) |
Jun 05, 2017 | 34.74 | 34.94 | 34.31 | 34.36 | 89,203 | -0.54(-1.55%) |
Jun 02, 2017 | 35.46 | 35.49 | 34.77 | 34.90 | 220,397 | +0.75(+2.20%) |
Jun 01, 2017 | 34.31 | 34.50 | 34.02 | 34.15 | 307,319 | +0.95(+2.86%) |
May 31, 2017 | 33.59 | 33.75 | 33.09 | 33.20 | 120,484 | +0.01(+0.03%) |
May 30, 2017 | 33.89 | 33.89 | 32.90 | 33.19 | 145,827 | -0.06(-0.18%) |
May 26, 2017 | 33.89 | 33.93 | 33.09 | 33.25 | 74,144 | -0.47(-1.39%) |
May 25, 2017 | 34.39 | 34.49 | 33.46 | 33.72 | 51,100 | -0.60(-1.75%) |
May 24, 2017 | 34.57 | 34.98 | 34.15 | 34.32 | 76,175 | -0.01(-0.03%) |
May 23, 2017 | 34.59 | 34.59 | 34.13 | 34.33 | 73,998 | +0.29(+0.85%) |
May 22, 2017 | 35.15 | 35.18 | 33.94 | 34.04 | 86,366 | -0.73(-2.10%) |
May 19, 2017 | 35.15 | 35.58 | 34.63 | 34.77 | 125,395 | +0.45(+1.31%) |
May 18, 2017 | 34.13 | 34.56 | 34.05 | 34.32 | 86,669 | +0.03(+0.09%) |
May 17, 2017 | 35.61 | 35.67 | 34.26 | 34.29 | 156,919 | -1.01(-2.86%) |
May 16, 2017 | 35.87 | 36.05 | 35.24 | 35.30 | 169,773 | +0.30(+0.86%) |
May 15, 2017 | 35.66 | 35.68 | 34.98 | 35.00 | 94,305 | +0.20(+0.57%) |
May 12, 2017 | 35.36 | 35.44 | 34.72 | 34.80 | 84,059 | -0.21(-0.60%) |
May 11, 2017 | 35.62 | 35.67 | 34.88 | 35.01 | 36,988 | -0.36(-1.02%) |
May 10, 2017 | 35.64 | 35.70 | 34.92 | 35.37 | 157,338 | -0.06(-0.17%) |
May 09, 2017 | 35.84 | 35.90 | 35.17 | 35.43 | 76,977 | +0.38(+1.08%) |
May 08, 2017 | 35.31 | 35.77 | 34.92 | 35.05 | 75,081 | -0.32(-0.90%) |
May 05, 2017 | 35.23 | 35.48 | 35.21 | 35.37 | 74,289 | +0.46(+1.32%) |
May 04, 2017 | 35.12 | 35.21 | 34.78 | 34.91 | 38,830 | +0.11(+0.32%) |
May 03, 2017 | 35.04 | 35.06 | 34.73 | 34.80 | 27,403 | -0.67(-1.89%) |
May 02, 2017 | 35.98 | 35.98 | 35.34 | 35.47 | 55,548 | +0.24(+0.68%) |
May 01, 2017 | 35.36 | 35.82 | 35.15 | 35.23 | 33,248 | -0.10(-0.28%) |
Apr 28, 2017 | 35.60 | 35.63 | 35.01 | 35.33 | 36,824 | +0.31(+0.89%) |
Apr 27, 2017 | 35.18 | 35.41 | 34.93 | 35.02 | 68,371 | +0.41(+1.18%) |
Apr 26, 2017 | 34.80 | 34.90 | 34.57 | 34.61 | 58,765 | -0.13(-0.37%) |
Apr 25, 2017 | 34.96 | 35.21 | 34.65 | 34.74 | 86,482 | +1.05(+3.12%) |
Apr 24, 2017 | 33.93 | 33.96 | 33.47 | 33.69 | 45,767 | +1.07(+3.28%) |
Apr 21, 2017 | 32.80 | 32.82 | 32.32 | 32.62 | 30,791 | -0.46(-1.39%) |
Apr 20, 2017 | 32.94 | 33.24 | 32.66 | 33.08 | 58,401 | +0.68(+2.10%) |
Apr 19, 2017 | 32.62 | 32.92 | 32.27 | 32.40 | 63,158 | -0.20(-0.61%) |
Apr 18, 2017 | 32.28 | 32.74 | 31.87 | 32.60 | 73,122 | -0.09(-0.28%) |
Apr 17, 2017 | 32.86 | 32.98 | 32.50 | 32.69 | 26,175 | +0.01(+0.03%) |
Apr 13, 2017 | 32.41 | 32.79 | 32.41 | 32.68 | 36,660 | +0.18(+0.55%) |
Apr 12, 2017 | 32.42 | 32.66 | 32.30 | 32.50 | 73,309 | -0.30(-0.91%) |
Apr 11, 2017 | 32.74 | 32.90 | 32.44 | 32.80 | 53,240 | -0.23(-0.70%) |
Apr 10, 2017 | 33.10 | 33.45 | 32.83 | 33.03 | 42,814 | -0.28(-0.84%) |
Apr 07, 2017 | 33.21 | 33.55 | 33.10 | 33.31 | 51,458 | -0.37(-1.10%) |
Apr 06, 2017 | 33.73 | 33.77 | 33.47 | 33.68 | 115,877 | -0.60(-1.75%) |
Apr 05, 2017 | 34.40 | 34.48 | 34.20 | 34.28 | 173,542 | -0.44(-1.27%) |
Apr 04, 2017 | 34.49 | 35.01 | 34.46 | 34.72 | 24,615 | -0.04(-0.12%) |
Apr 03, 2017 | 34.45 | 35.03 | 34.35 | 34.76 | 62,755 | -0.46(-1.31%) |
Mar 31, 2017 | 34.46 | 35.38 | 34.45 | 35.22 | 104,674 | +0.35(+1.00%) |
Mar 30, 2017 | 34.87 | 34.99 | 34.54 | 34.87 | 80,982 | +0.27(+0.78%) |
Mar 29, 2017 | 34.40 | 34.80 | 34.33 | 34.60 | 64,938 | -0.22(-0.63%) |
Mar 28, 2017 | 35.00 | 35.07 | 34.69 | 34.82 | 58,251 | -0.09(-0.26%) |
Mar 27, 2017 | 34.52 | 34.94 | 34.39 | 34.91 | 35,005 | -0.33(-0.94%) |
Mar 24, 2017 | 34.70 | 35.25 | 34.60 | 35.24 | 55,420 | +0.54(+1.56%) |
Mar 23, 2017 | 34.56 | 34.91 | 34.50 | 34.70 | 67,080 | -0.12(-0.34%) |
Mar 22, 2017 | 34.60 | 34.94 | 34.27 | 34.82 | 73,531 | -0.13(-0.37%) |
Mar 21, 2017 | 35.73 | 35.92 | 34.77 | 34.95 | 66,111 | -0.47(-1.33%) |
Mar 20, 2017 | 35.50 | 36.04 | 35.30 | 35.42 | 103,040 | +0.54(+1.55%) |
Mar 17, 2017 | 35.04 | 35.24 | 34.85 | 34.88 | 89,591 | -0.46(-1.30%) |
Mar 16, 2017 | 36.35 | 36.35 | 35.31 | 35.34 | 51,276 | -0.23(-0.65%) |
Mar 15, 2017 | 34.92 | 35.99 | 34.52 | 35.57 | 77,446 | -0.31(-0.86%) |
Mar 14, 2017 | 36.44 | 36.45 | 35.63 | 35.88 | 38,128 | -0.74(-2.02%) |
Mar 13, 2017 | 37.23 | 37.25 | 36.36 | 36.62 | 110,011 | -0.35(-0.95%) |
Mar 10, 2017 | 37.13 | 37.13 | 36.54 | 36.97 | 51,081 | +0.17(+0.46%) |
Mar 09, 2017 | 36.29 | 37.20 | 36.28 | 36.80 | 149,857 | -0.16(-0.43%) |
Mar 08, 2017 | 35.65 | 37.02 | 35.64 | 36.96 | 207,945 | +1.10(+3.07%) |
Mar 07, 2017 | 36.74 | 36.74 | 35.67 | 35.86 | 63,348 | -1.02(-2.77%) |
Mar 06, 2017 | 37.51 | 37.51 | 36.66 | 36.88 | 113,521 | +0.35(+0.96%) |
Mar 03, 2017 | 36.43 | 36.80 | 36.34 | 36.53 | 55,569 | +0.03(+0.08%) |
Mar 02, 2017 | 36.69 | 36.78 | 36.36 | 36.50 | 70,558 | +0.06(+0.16%) |
Mar 01, 2017 | 36.53 | 36.86 | 36.38 | 36.44 | 115,817 | +0.01(+0.03%) |
Feb 28, 2017 | 36.49 | 36.87 | 36.23 | 36.43 | 60,431 | +0.27(+0.75%) |
Feb 27, 2017 | 35.19 | 36.34 | 35.12 | 36.16 | 190,808 | +0.38(+1.06%) |
Feb 24, 2017 | 35.58 | 35.81 | 35.11 | 35.78 | 42,839 | -0.39(-1.08%) |
Feb 23, 2017 | 36.37 | 36.44 | 35.97 | 36.17 | 59,188 | +0.09(+0.25%) |
Feb 22, 2017 | 36.04 | 36.76 | 36.03 | 36.08 | 90,610 | +0.30(+0.84%) |
Feb 21, 2017 | 36.50 | 36.62 | 35.76 | 35.78 | 139,314 | -0.77(-2.09%) |
Feb 17, 2017 | 36.55 | 36.55 | 36.55 | 0 | +1.90(+5.47%) | |
Feb 16, 2017 | 34.58 | 34.89 | 34.33 | 34.65 | 25,791 | +0.11(+0.32%) |
Feb 15, 2017 | 33.88 | 34.68 | 33.83 | 34.54 | 45,527 | +0.04(+0.12%) |
Feb 14, 2017 | 33.67 | 34.52 | 33.58 | 34.50 | 53,891 | +0.41(+1.20%) |
Feb 13, 2017 | 34.23 | 34.23 | 33.83 | 34.09 | 21,105 | +0.15(+0.44%) |
Feb 10, 2017 | 33.70 | 34.08 | 33.41 | 33.94 | 38,282 | +0.40(+1.19%) |
Feb 09, 2017 | 33.50 | 34.08 | 33.39 | 33.54 | 61,433 | +0.30(+0.90%) |
Feb 08, 2017 | 33.40 | 33.52 | 33.10 | 33.24 | 36,969 | -0.66(-1.95%) |
Feb 07, 2017 | 33.59 | 34.25 | 33.42 | 33.90 | 32,505 | +0.44(+1.32%) |
Feb 06, 2017 | 33.35 | 33.90 | 33.31 | 33.46 | 42,925 | +0.04(+0.12%) |
Feb 03, 2017 | 33.60 | 33.82 | 33.40 | 33.42 | 274,517 | -0.51(-1.50%) |
Feb 02, 2017 | 34.19 | 34.47 | 33.93 | 33.93 | 35,750 | -0.52(-1.51%) |
Feb 01, 2017 | 34.16 | 34.45 | 34.03 | 34.45 | 42,799 | -0.07(-0.20%) |
Jan 31, 2017 | 33.80 | 34.62 | 33.26 | 34.52 | 138,186 | -0.26(-0.75%) |
Jan 30, 2017 | 35.05 | 35.24 | 34.74 | 34.78 | 115,049 | -0.80(-2.25%) |
Jan 27, 2017 | 34.78 | 35.90 | 34.75 | 35.58 | 75,803 | +0.86(+2.48%) |
Jan 26, 2017 | 34.80 | 34.99 | 34.52 | 34.72 | 30,484 | +0.10(+0.29%) |
Jan 25, 2017 | 34.64 | 34.76 | 34.35 | 34.62 | 24,453 | -0.17(-0.49%) |
Jan 24, 2017 | 34.39 | 34.92 | 34.12 | 34.79 | 63,381 | +0.61(+1.78%) |
Jan 23, 2017 | 34.20 | 34.52 | 34.12 | 34.18 | 41,293 | +0.03(+0.09%) |
Jan 20, 2017 | 33.83 | 34.37 | 33.69 | 34.15 | 38,877 | +0.74(+2.21%) |
Jan 19, 2017 | 33.83 | 34.01 | 33.29 | 33.41 | 82,927 | -0.60(-1.76%) |
Jan 18, 2017 | 34.54 | 34.73 | 33.64 | 34.01 | 87,597 | -0.82(-2.35%) |
Jan 17, 2017 | 35.66 | 35.66 | 34.71 | 34.83 | 46,109 | -0.60(-1.69%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | +0.55(+1.58%) | |
Jan 12, 2017 | 34.41 | 35.00 | 34.28 | 34.88 | 97,820 | -0.08(-0.23%) |
Jan 11, 2017 | 35.75 | 35.75 | 34.71 | 34.96 | 86,263 | -0.29(-0.82%) |
Jan 10, 2017 | 35.43 | 35.55 | 34.96 | 35.25 | 60,680 | +0.16(+0.46%) |
Jan 09, 2017 | 35.13 | 35.30 | 34.91 | 35.09 | 45,093 | +0.02(+0.06%) |
Jan 06, 2017 | 35.12 | 35.12 | 34.84 | 35.07 | 206,116 | +0.08(+0.23%) |
Jan 05, 2017 | 35.85 | 35.88 | 34.75 | 34.99 | 174,366 | +0.50(+1.45%) |
Jan 04, 2017 | 35.08 | 35.10 | 34.42 | 34.49 | 129,552 | -0.24(-0.69%) |
Jan 03, 2017 | 35.11 | 35.31 | 34.42 | 34.73 | 47,614 | -0.40(-1.14%) |
Dec 30, 2016 | 35.13 | 35.13 | 35.13 | 0 | +0.73(+2.12%) | |
Dec 29, 2016 | 34.59 | 34.73 | 34.35 | 34.40 | 44,382 | +0.20(+0.58%) |
Dec 28, 2016 | 34.71 | 34.71 | 34.20 | 34.20 | 15,720 | -0.49(-1.41%) |
Dec 27, 2016 | 35.06 | 35.10 | 34.69 | 34.69 | 37,647 | -0.39(-1.11%) |
Dec 23, 2016 | 35.08 | 35.08 | 35.08 | 0 | +0.35(+1.01%) | |
Dec 22, 2016 | 35.13 | 35.55 | 34.68 | 34.73 | 55,894 | -0.27(-0.77%) |
Dec 21, 2016 | 35.39 | 35.40 | 35.00 | 35.00 | 28,177 | -0.50(-1.41%) |
Dec 20, 2016 | 35.24 | 35.65 | 35.24 | 35.50 | 21,533 | +0.12(+0.34%) |
Dec 19, 2016 | 36.30 | 36.30 | 35.22 | 35.38 | 76,727 | -0.78(-2.16%) |
Dec 16, 2016 | 36.16 | 36.46 | 35.81 | 36.16 | 62,702 | -0.21(-0.58%) |
Dec 15, 2016 | 36.33 | 36.41 | 35.96 | 36.37 | 31,934 | +0.11(+0.30%) |
Dec 14, 2016 | 36.41 | 36.72 | 36.20 | 36.26 | 34,716 | -0.54(-1.47%) |
Dec 13, 2016 | 36.93 | 36.96 | 36.66 | 36.80 | 41,610 | -0.10(-0.27%) |
Dec 12, 2016 | 36.75 | 37.19 | 36.72 | 36.90 | 53,236 | +0.36(+0.99%) |
Dec 09, 2016 | 36.67 | 36.95 | 36.48 | 36.54 | 37,528 | -0.17(-0.46%) |
Dec 08, 2016 | 36.18 | 36.74 | 35.59 | 36.71 | 22,426 | +0.53(+1.46%) |
Dec 07, 2016 | 36.52 | 36.70 | 36.06 | 36.18 | 41,991 | -0.29(-0.80%) |
Dec 06, 2016 | 36.72 | 36.79 | 36.14 | 36.47 | 43,727 | +0.09(+0.25%) |
Dec 05, 2016 | 36.32 | 36.88 | 36.20 | 36.38 | 26,704 | +0.73(+2.05%) |
Dec 02, 2016 | 35.85 | 36.10 | 35.56 | 35.65 | 50,580 | -0.20(-0.56%) |
Dec 01, 2016 | 35.63 | 36.35 | 35.51 | 35.85 | 140,344 | -0.67(-1.83%) |
Nov 30, 2016 | 36.34 | 36.74 | 36.28 | 36.52 | 124,182 | -0.09(-0.25%) |
Nov 29, 2016 | 35.86 | 36.72 | 35.86 | 36.61 | 74,513 | +0.58(+1.61%) |
Nov 28, 2016 | 36.04 | 36.21 | 35.90 | 36.03 | 52,536 | -0.42(-1.15%) |
Nov 25, 2016 | 36.03 | 36.45 | 35.89 | 36.45 | 18,543 | +0.61(+1.70%) |
Nov 23, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.19(-0.53%) | |
Nov 22, 2016 | 36.17 | 36.27 | 35.67 | 36.03 | 76,544 | -0.59(-1.61%) |
Nov 21, 2016 | 35.90 | 36.66 | 35.90 | 36.62 | 47,828 | +0.68(+1.89%) |
Nov 18, 2016 | 36.21 | 36.31 | 35.91 | 35.94 | 46,448 | -0.57(-1.56%) |
Nov 17, 2016 | 36.25 | 36.72 | 36.25 | 36.51 | 39,166 | +0.43(+1.19%) |
Nov 16, 2016 | 36.49 | 36.54 | 36.00 | 36.08 | 86,475 | -0.40(-1.10%) |
Nov 15, 2016 | 36.70 | 36.94 | 36.35 | 36.48 | 99,953 | +0.09(+0.25%) |
Nov 14, 2016 | 36.60 | 36.72 | 36.00 | 36.39 | 65,988 | -0.40(-1.09%) |
Nov 11, 2016 | 36.67 | 36.85 | 36.30 | 36.79 | 85,256 | -0.06(-0.16%) |
Nov 10, 2016 | 36.16 | 37.05 | 36.02 | 36.85 | 143,677 | +0.21(+0.57%) |
Nov 09, 2016 | 35.07 | 36.78 | 35.01 | 36.64 | 223,650 | +0.56(+1.55%) |
Nov 08, 2016 | 35.61 | 36.42 | 35.48 | 36.08 | 56,247 | +0.42(+1.18%) |
Nov 07, 2016 | 35.00 | 35.69 | 34.98 | 35.66 | 38,182 | +0.99(+2.86%) |
Nov 04, 2016 | 34.20 | 34.84 | 34.15 | 34.67 | 62,221 | +0.30(+0.87%) |
Nov 03, 2016 | 34.34 | 34.44 | 33.99 | 34.37 | 133,693 | +0.36(+1.06%) |
Nov 02, 2016 | 34.11 | 34.15 | 33.53 | 34.01 | 54,899 | -0.02(-0.06%) |
Nov 01, 2016 | 34.22 | 34.34 | 33.70 | 34.03 | 71,820 | -0.30(-0.87%) |
Oct 31, 2016 | 34.65 | 34.81 | 34.14 | 34.33 | 61,651 | -0.85(-2.42%) |
Oct 28, 2016 | 35.37 | 35.48 | 34.58 | 35.18 | 81,300 | -0.79(-2.20%) |
Oct 27, 2016 | 36.80 | 36.95 | 35.97 | 35.97 | 215,076 | -0.19(-0.53%) |
Oct 26, 2016 | 36.31 | 36.58 | 35.85 | 36.16 | 32,518 | -0.23(-0.63%) |
Oct 25, 2016 | 37.37 | 37.76 | 36.31 | 36.39 | 120,797 | +1.08(+3.06%) |
Oct 24, 2016 | 35.50 | 35.62 | 34.93 | 35.31 | 49,120 | -0.26(-0.73%) |
Oct 21, 2016 | 35.57 | 35.72 | 35.25 | 35.57 | 34,110 | -0.18(-0.50%) |
Oct 20, 2016 | 35.44 | 35.94 | 35.40 | 35.75 | 53,529 | -0.25(-0.69%) |
Oct 19, 2016 | 36.00 | 36.30 | 35.81 | 36.00 | 60,303 | -0.28(-0.77%) |
Oct 18, 2016 | 36.06 | 36.38 | 35.95 | 36.28 | 48,818 | +0.75(+2.11%) |
Oct 17, 2016 | 35.24 | 35.62 | 35.23 | 35.53 | 29,021 | +0.26(+0.74%) |
Oct 14, 2016 | 35.48 | 35.55 | 35.09 | 35.27 | 55,247 | -0.33(-0.93%) |
Oct 13, 2016 | 35.20 | 35.81 | 35.11 | 35.60 | 73,770 | +0.06(+0.17%) |
Oct 12, 2016 | 36.63 | 36.63 | 35.51 | 35.54 | 89,863 | -1.32(-3.58%) |
Oct 11, 2016 | 37.77 | 37.91 | 36.58 | 36.86 | 68,969 | -0.64(-1.71%) |
Oct 10, 2016 | 37.75 | 37.98 | 37.32 | 37.50 | 31,650 | -0.17(-0.45%) |
Oct 07, 2016 | 37.78 | 37.85 | 37.18 | 37.67 | 69,343 | +0.78(+2.11%) |
Oct 06, 2016 | 37.13 | 37.23 | 36.84 | 36.89 | 55,224 | +0.04(+0.11%) |
Oct 05, 2016 | 36.52 | 37.42 | 36.52 | 36.85 | 96,459 | +0.45(+1.24%) |
Oct 04, 2016 | 36.70 | 36.75 | 36.24 | 36.40 | 26,731 | -0.14(-0.38%) |