Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.71 | 41.63 | 40.71 | 41.17 | 729,037 | +0.40(+0.99%) |
Sep 28, 2017 | 41.29 | 41.42 | 40.75 | 40.77 | 443,806 | -0.72(-1.73%) |
Sep 27, 2017 | 40.75 | 41.61 | 40.71 | 41.48 | 503,154 | +0.77(+1.88%) |
Sep 26, 2017 | 41.47 | 41.65 | 40.65 | 40.72 | 482,174 | -0.64(-1.55%) |
Sep 25, 2017 | 41.66 | 42.02 | 41.29 | 41.36 | 577,272 | -0.54(-1.29%) |
Sep 22, 2017 | 41.27 | 41.98 | 41.27 | 41.90 | 276,339 | +0.46(+1.12%) |
Sep 21, 2017 | 41.21 | 41.65 | 41.15 | 41.44 | 328,701 | +0.03(+0.07%) |
Sep 20, 2017 | 41.29 | 41.66 | 41.21 | 41.41 | 364,332 | +0.18(+0.43%) |
Sep 19, 2017 | 41.27 | 41.42 | 41.09 | 41.23 | 227,898 | -0.02(-0.05%) |
Sep 18, 2017 | 41.63 | 41.63 | 40.89 | 41.25 | 400,763 | -0.32(-0.78%) |
Sep 15, 2017 | 40.92 | 42.05 | 40.75 | 41.57 | 1,175,132 | +0.74(+1.81%) |
Sep 14, 2017 | 41.06 | 41.14 | 40.70 | 40.84 | 439,469 | -0.23(-0.55%) |
Sep 13, 2017 | 42.08 | 42.09 | 40.66 | 41.06 | 520,257 | -1.20(-2.84%) |
Sep 12, 2017 | 42.08 | 42.28 | 41.52 | 42.26 | 526,731 | +0.29(+0.68%) |
Sep 11, 2017 | 42.09 | 42.14 | 41.65 | 41.98 | 504,611 | +0.17(+0.40%) |
Sep 08, 2017 | 42.17 | 42.38 | 41.15 | 41.81 | 547,684 | -0.41(-0.98%) |
Sep 07, 2017 | 42.47 | 42.72 | 42.04 | 42.22 | 456,704 | -0.23(-0.53%) |
Sep 06, 2017 | 42.38 | 42.67 | 42.10 | 42.45 | 668,312 | +0.02(+0.05%) |
Sep 05, 2017 | 43.79 | 42.30 | 42.43 | 626,681 | -1.33(-3.03%) | |
Sep 01, 2017 | 43.88 | 44.21 | 43.62 | 43.76 | 479,704 | -0.11(-0.25%) |
Aug 31, 2017 | 43.63 | 44.02 | 43.35 | 43.86 | 700,941 | +0.54(+1.25%) |
Aug 30, 2017 | 42.89 | 43.60 | 42.71 | 43.32 | 498,886 | +0.59(+1.38%) |
Aug 29, 2017 | 42.47 | 42.75 | 42.22 | 42.73 | 546,825 | +0.21(+0.49%) |
Aug 28, 2017 | 42.73 | 42.87 | 42.41 | 42.53 | 278,394 | -0.05(-0.12%) |
Aug 25, 2017 | 42.52 | 42.92 | 42.34 | 42.58 | 241,009 | +0.06(+0.14%) |
Aug 24, 2017 | 42.59 | 42.63 | 42.15 | 42.52 | 264,009 | +0.01(+0.02%) |
Aug 23, 2017 | 42.38 | 42.70 | 42.37 | 42.51 | 576,694 | -0.24(-0.55%) |
Aug 22, 2017 | 41.81 | 42.87 | 41.78 | 42.74 | 690,672 | +0.92(+2.21%) |
Aug 21, 2017 | 41.12 | 41.87 | 41.12 | 41.82 | 515,510 | +0.49(+1.19%) |
Aug 18, 2017 | 41.35 | 41.99 | 41.27 | 41.33 | 491,884 | -0.23(-0.54%) |
Aug 17, 2017 | 42.40 | 42.42 | 41.40 | 41.55 | 720,270 | -0.97(-2.29%) |
Aug 16, 2017 | 42.67 | 42.79 | 42.33 | 42.53 | 355,016 | -0.08(-0.18%) |
Aug 15, 2017 | 42.62 | 42.88 | 42.19 | 42.61 | 602,041 | -0.05(-0.12%) |
Aug 14, 2017 | 42.68 | 43.01 | 41.92 | 42.65 | 196,510 | +0.17(+0.39%) |
Aug 11, 2017 | 42.08 | 42.60 | 41.78 | 42.49 | 389,400 | +0.57(+1.36%) |
Aug 10, 2017 | 41.96 | 42.18 | 41.79 | 41.92 | 273,155 | -0.30(-0.72%) |
Aug 09, 2017 | 42.30 | 42.91 | 41.95 | 42.22 | 636,097 | -0.88(-2.05%) |
Aug 08, 2017 | 42.81 | 43.58 | 42.77 | 43.11 | 841,776 | +0.05(+0.11%) |
Aug 07, 2017 | 43.00 | 43.20 | 42.90 | 43.06 | 422,125 | -0.10(-0.23%) |
Aug 04, 2017 | 43.69 | 43.10 | 43.16 | 581,462 | -0.53(-1.22%) | |
Aug 03, 2017 | 43.94 | 44.11 | 43.51 | 43.69 | 1,356,727 | -0.17(-0.38%) |
Aug 02, 2017 | 44.51 | 44.51 | 43.35 | 43.85 | 358,802 | -0.86(-1.91%) |
Aug 01, 2017 | 45.32 | 45.47 | 44.20 | 44.71 | 624,201 | -0.52(-1.15%) |
Jul 31, 2017 | 44.94 | 45.43 | 44.76 | 45.23 | 561,539 | +0.50(+1.12%) |
Jul 28, 2017 | 44.47 | 45.06 | 44.36 | 44.73 | 331,391 | -0.10(-0.22%) |
Jul 27, 2017 | 42.31 | 45.13 | 42.31 | 44.83 | 1,105,325 | +3.06(+7.32%) |
Jul 26, 2017 | 41.60 | 42.42 | 41.49 | 41.77 | 1,084,785 | +0.31(+0.76%) |
Jul 25, 2017 | 41.26 | 41.69 | 41.24 | 41.46 | 416,651 | +0.14(+0.33%) |
Jul 24, 2017 | 41.75 | 42.07 | 41.27 | 41.32 | 453,455 | -0.57(-1.36%) |
Jul 21, 2017 | 41.48 | 41.94 | 41.16 | 41.89 | 694,733 | +0.32(+0.78%) |
Jul 20, 2017 | 41.72 | 41.33 | 41.56 | 317,412 | +0.22(+0.52%) | |
Jul 19, 2017 | 40.93 | 41.41 | 40.67 | 41.35 | 628,688 | +0.52(+1.28%) |
Jul 18, 2017 | 41.27 | 41.36 | 40.78 | 40.83 | 255,606 | -0.39(-0.95%) |
Jul 17, 2017 | 41.54 | 41.54 | 41.15 | 41.22 | 658,494 | -0.23(-0.55%) |
Jul 14, 2017 | 41.18 | 41.50 | 40.98 | 41.45 | 386,315 | +0.31(+0.76%) |
Jul 13, 2017 | 40.59 | 41.18 | 40.32 | 41.13 | 603,974 | +0.53(+1.31%) |
Jul 12, 2017 | 40.49 | 40.68 | 40.17 | 40.60 | 464,595 | +0.38(+0.95%) |
Jul 11, 2017 | 40.12 | 40.32 | 39.81 | 40.22 | 385,195 | +0.30(+0.76%) |
Jul 10, 2017 | 40.36 | 40.37 | 39.88 | 39.91 | 440,259 | -0.45(-1.12%) |
Jul 07, 2017 | 40.29 | 40.58 | 40.07 | 40.36 | 511,750 | +0.11(+0.27%) |
Jul 06, 2017 | 40.35 | 40.59 | 40.19 | 40.26 | 968,880 | -0.07(-0.17%) |
Jul 05, 2017 | 40.56 | 40.60 | 40.09 | 40.32 | 849,576 | -0.04(-0.10%) |
Jul 03, 2017 | 41.30 | 41.36 | 40.33 | 40.36 | 180,683 | -0.64(-1.56%) |
Jun 30, 2017 | 40.77 | 41.21 | 40.41 | 41.00 | 1,069,427 | +0.45(+1.12%) |
Jun 29, 2017 | 40.59 | 40.80 | 39.90 | 40.55 | 551,782 | -0.04(-0.10%) |
Jun 28, 2017 | 39.90 | 40.69 | 39.84 | 40.59 | 708,561 | +0.77(+1.93%) |
Jun 27, 2017 | 39.72 | 40.35 | 39.62 | 39.82 | 686,151 | -0.08(-0.20%) |
Jun 26, 2017 | 40.15 | 40.56 | 39.70 | 39.90 | 477,421 | -0.04(-0.10%) |
Jun 23, 2017 | 39.17 | 40.15 | 39.04 | 39.94 | 1,139,522 | +0.82(+2.09%) |
Jun 22, 2017 | 39.28 | 39.47 | 38.96 | 39.12 | 354,730 | -0.19(-0.48%) |
Jun 21, 2017 | 38.76 | 39.62 | 38.76 | 39.31 | 538,131 | +0.55(+1.42%) |
Jun 20, 2017 | 39.45 | 39.51 | 38.74 | 38.76 | 481,919 | -0.48(-1.23%) |
Jun 19, 2017 | 39.41 | 39.90 | 39.07 | 39.24 | 783,997 | +0.09(+0.23%) |
Jun 16, 2017 | 39.18 | 39.33 | 38.66 | 39.15 | 1,477,148 | -0.02(-0.05%) |
Jun 15, 2017 | 38.87 | 39.23 | 38.31 | 39.17 | 828,690 | +0.24(+0.61%) |
Jun 14, 2017 | 39.52 | 39.64 | 38.74 | 38.94 | 570,659 | -0.72(-1.81%) |
Jun 13, 2017 | 39.35 | 39.75 | 38.98 | 39.66 | 521,940 | +0.51(+1.31%) |
Jun 12, 2017 | 39.19 | 39.75 | 38.77 | 39.14 | 725,154 | -0.27(-0.67%) |
Jun 09, 2017 | 40.89 | 41.21 | 39.05 | 39.41 | 1,373,097 | -1.55(-3.79%) |
Jun 08, 2017 | 40.89 | 40.97 | 40.16 | 40.96 | 887,419 | +0.18(+0.43%) |
Jun 07, 2017 | 40.82 | 41.14 | 40.31 | 40.79 | 553,604 | -0.13(-0.31%) |
Jun 06, 2017 | 41.36 | 41.38 | 40.40 | 40.91 | 847,560 | -0.38(-0.93%) |
Jun 05, 2017 | 41.93 | 42.02 | 41.25 | 41.30 | 625,611 | -0.79(-1.87%) |
Jun 02, 2017 | 42.27 | 42.28 | 41.79 | 42.08 | 1,091,988 | -0.07(-0.16%) |
Jun 01, 2017 | 40.97 | 42.53 | 40.78 | 42.15 | 1,542,590 | +1.18(+2.88%) |
May 31, 2017 | 40.58 | 40.97 | 40.44 | 40.97 | 1,963,413 | +0.47(+1.17%) |
May 30, 2017 | 40.94 | 41.29 | 40.49 | 40.50 | 897,759 | -0.51(-1.25%) |
May 26, 2017 | 39.80 | 41.35 | 39.65 | 41.01 | 1,111,428 | +1.28(+3.22%) |
May 25, 2017 | 39.40 | 39.76 | 39.12 | 39.73 | 1,361,608 | +0.36(+0.92%) |
May 24, 2017 | 38.88 | 39.42 | 38.55 | 39.37 | 750,174 | +0.97(+2.54%) |
May 23, 2017 | 38.05 | 38.57 | 37.81 | 38.40 | 707,074 | +0.54(+1.43%) |
May 22, 2017 | 37.85 | 38.12 | 37.66 | 37.86 | 747,905 | +0.09(+0.23%) |
May 19, 2017 | 35.95 | 37.84 | 35.95 | 37.77 | 1,051,439 | +0.60(+1.61%) |
May 18, 2017 | 35.59 | 37.19 | 35.59 | 37.17 | 1,174,014 | +1.52(+4.28%) |
May 17, 2017 | 35.51 | 36.09 | 35.51 | 35.64 | 1,485,255 | -0.30(-0.85%) |
May 16, 2017 | 35.75 | 36.10 | 35.75 | 35.95 | 925,826 | +0.16(+0.44%) |
May 15, 2017 | 35.93 | 36.18 | 35.58 | 35.79 | 2,315,567 | +0.09(+0.25%) |
May 12, 2017 | 36.15 | 36.15 | 35.63 | 35.70 | 444,183 | -0.46(-1.28%) |
May 11, 2017 | 35.98 | 36.29 | 35.65 | 36.17 | 530,818 | +0.06(+0.16%) |
May 10, 2017 | 36.63 | 36.63 | 35.97 | 36.11 | 359,007 | -0.41(-1.13%) |
May 09, 2017 | 36.72 | 36.82 | 35.95 | 36.52 | 623,834 | +0.06(+0.16%) |
May 08, 2017 | 36.88 | 36.90 | 36.36 | 36.46 | 649,484 | -0.42(-1.15%) |
May 05, 2017 | 36.36 | 36.89 | 36.36 | 36.88 | 289,304 | +0.42(+1.16%) |
May 04, 2017 | 36.86 | 36.86 | 36.30 | 36.46 | 519,796 | -0.20(-0.54%) |
May 03, 2017 | 36.39 | 36.75 | 36.29 | 36.66 | 616,226 | +0.03(+0.08%) |
May 02, 2017 | 37.56 | 37.95 | 36.15 | 36.63 | 1,208,257 | -0.99(-2.64%) |
May 01, 2017 | 37.41 | 37.69 | 37.10 | 37.62 | 389,302 | +0.27(+0.71%) |
Apr 28, 2017 | 37.89 | 37.90 | 37.14 | 37.35 | 693,274 | -0.40(-1.07%) |
Apr 27, 2017 | 38.85 | 38.85 | 37.52 | 37.76 | 694,278 | -1.23(-3.15%) |
Apr 26, 2017 | 39.57 | 39.81 | 38.69 | 38.99 | 643,103 | -0.78(-1.95%) |
Apr 25, 2017 | 40.31 | 40.54 | 39.70 | 39.76 | 1,118,110 | -0.17(-0.42%) |
Apr 24, 2017 | 39.23 | 40.25 | 38.78 | 39.93 | 4,812,992 | +1.05(+2.71%) |
Apr 21, 2017 | 38.40 | 39.26 | 38.25 | 38.88 | 2,176,103 | +0.49(+1.28%) |
Apr 20, 2017 | 37.82 | 38.50 | 37.39 | 38.39 | 1,053,590 | +0.58(+1.53%) |
Apr 19, 2017 | 37.58 | 37.89 | 36.98 | 37.81 | 2,426,374 | -0.03(-0.08%) |
Apr 18, 2017 | 38.23 | 38.23 | 37.71 | 37.84 | 252,328 | -0.30(-0.80%) |
Apr 17, 2017 | 38.25 | 38.41 | 37.97 | 38.14 | 154,055 | -0.12(-0.31%) |
Apr 13, 2017 | 37.93 | 38.40 | 37.92 | 38.26 | 319,656 | +0.02(+0.05%) |
Apr 12, 2017 | 38.14 | 38.41 | 38.03 | 38.24 | 199,287 | -0.06(-0.15%) |
Apr 11, 2017 | 38.35 | 38.51 | 38.13 | 38.30 | 334,064 | -0.30(-0.79%) |
Apr 10, 2017 | 38.78 | 38.83 | 38.34 | 38.60 | 244,815 | -0.18(-0.46%) |
Apr 07, 2017 | 38.83 | 38.94 | 38.53 | 38.78 | 525,888 | +0.06(+0.15%) |
Apr 06, 2017 | 38.49 | 39.08 | 38.49 | 38.72 | 269,570 | +0.10(+0.25%) |
Apr 05, 2017 | 38.64 | 39.09 | 38.26 | 38.62 | 480,212 | +0.27(+0.69%) |
Apr 04, 2017 | 37.68 | 38.52 | 37.67 | 38.36 | 580,484 | +0.45(+1.19%) |
Apr 03, 2017 | 38.29 | 38.43 | 37.57 | 37.91 | 339,483 | -0.23(-0.59%) |
Mar 31, 2017 | 38.17 | 38.44 | 36.55 | 38.13 | 462,512 | -0.28(-0.72%) |
Mar 30, 2017 | 38.03 | 38.57 | 37.81 | 38.41 | 430,220 | +0.50(+1.32%) |
Mar 29, 2017 | 37.97 | 37.99 | 37.69 | 37.91 | 192,404 | +0.05(+0.13%) |
Mar 28, 2017 | 37.76 | 38.17 | 37.49 | 37.86 | 276,981 | +0.23(+0.60%) |
Mar 27, 2017 | 37.39 | 37.78 | 37.18 | 37.63 | 269,677 | +0.09(+0.24%) |
Mar 24, 2017 | 38.03 | 38.20 | 37.35 | 37.54 | 272,073 | -0.48(-1.27%) |
Mar 23, 2017 | 37.17 | 38.24 | 37.17 | 38.02 | 705,920 | +0.64(+1.71%) |
Mar 22, 2017 | 37.75 | 37.79 | 37.09 | 37.38 | 606,248 | -0.67(-1.76%) |
Mar 21, 2017 | 38.59 | 39.07 | 37.98 | 38.05 | 629,396 | -0.50(-1.30%) |
Mar 20, 2017 | 38.57 | 39.00 | 38.44 | 38.55 | 204,330 | -0.17(-0.43%) |
Mar 17, 2017 | 38.48 | 39.10 | 38.20 | 38.72 | 791,348 | +0.44(+1.16%) |
Mar 16, 2017 | 38.30 | 38.44 | 37.87 | 38.28 | 256,577 | -0.02(-0.05%) |
Mar 15, 2017 | 38.76 | 39.03 | 38.25 | 38.30 | 368,728 | -0.49(-1.27%) |
Mar 14, 2017 | 38.72 | 38.87 | 38.29 | 38.79 | 383,881 | +0.08(+0.20%) |
Mar 13, 2017 | 37.66 | 39.12 | 37.35 | 38.71 | 930,409 | +1.19(+3.17%) |
Mar 10, 2017 | 37.83 | 37.95 | 37.48 | 37.52 | 508,162 | -0.06(-0.16%) |
Mar 09, 2017 | 38.09 | 38.20 | 37.32 | 37.58 | 381,095 | -0.36(-0.96%) |
Mar 08, 2017 | 37.89 | 38.30 | 37.88 | 37.94 | 365,171 | -0.04(-0.10%) |
Mar 07, 2017 | 37.98 | 38.26 | 37.84 | 37.98 | 545,558 | +0.12(+0.31%) |
Mar 06, 2017 | 38.16 | 38.16 | 37.83 | 37.87 | 316,493 | -0.27(-0.70%) |
Mar 03, 2017 | 38.29 | 38.48 | 38.03 | 38.13 | 303,307 | -0.23(-0.59%) |
Mar 02, 2017 | 38.47 | 38.57 | 38.06 | 38.36 | 290,029 | -0.23(-0.59%) |
Mar 01, 2017 | 38.64 | 38.78 | 38.37 | 38.58 | 227,870 | +0.30(+0.80%) |
Feb 28, 2017 | 38.46 | 38.72 | 37.89 | 38.28 | 612,943 | -0.26(-0.66%) |
Feb 27, 2017 | 38.22 | 38.55 | 38.14 | 38.53 | 306,128 | +0.47(+1.24%) |
Feb 24, 2017 | 37.77 | 38.28 | 37.61 | 38.06 | 330,233 | +0.19(+0.49%) |
Feb 23, 2017 | 38.30 | 38.72 | 37.76 | 37.88 | 233,851 | -0.54(-1.41%) |
Feb 22, 2017 | 38.85 | 39.13 | 37.57 | 38.42 | 541,485 | +0.33(+0.88%) |
Feb 21, 2017 | 37.33 | 38.15 | 37.14 | 38.08 | 293,639 | +0.86(+2.30%) |
Feb 17, 2017 | 37.23 | 37.23 | 37.23 | 0 | +0.08(+0.21%) | |
Feb 16, 2017 | 36.88 | 37.24 | 36.78 | 37.15 | 484,327 | +0.52(+1.42%) |
Feb 15, 2017 | 35.25 | 36.71 | 35.20 | 36.63 | 801,966 | +1.59(+4.55%) |
Feb 14, 2017 | 35.02 | 35.58 | 34.90 | 35.03 | 317,096 | -0.19(-0.53%) |
Feb 13, 2017 | 35.27 | 35.45 | 35.06 | 35.22 | 239,416 | +0.02(+0.06%) |
Feb 10, 2017 | 35.37 | 35.37 | 34.81 | 35.20 | 158,134 | +0.05(+0.14%) |
Feb 09, 2017 | 35.40 | 35.44 | 35.03 | 35.15 | 185,910 | -0.02(-0.07%) |
Feb 08, 2017 | 35.16 | 35.39 | 34.84 | 35.18 | 262,056 | -0.15(-0.43%) |
Feb 07, 2017 | 35.79 | 35.81 | 35.23 | 35.33 | 326,533 | -0.44(-1.24%) |
Feb 06, 2017 | 35.61 | 35.95 | 35.44 | 35.77 | 415,145 | +0.00(+0.00%) |
Feb 03, 2017 | 35.28 | 35.78 | 35.28 | 35.77 | 303,758 | +0.44(+1.25%) |
Feb 02, 2017 | 35.86 | 35.86 | 35.25 | 35.33 | 682,155 | -0.41(-1.16%) |
Feb 01, 2017 | 35.45 | 35.77 | 35.22 | 35.74 | 435,508 | +0.45(+1.28%) |
Jan 31, 2017 | 35.15 | 35.43 | 34.86 | 35.29 | 454,562 | +0.14(+0.39%) |
Jan 30, 2017 | 34.74 | 35.20 | 34.74 | 35.15 | 577,915 | -0.22(-0.61%) |
Jan 27, 2017 | 34.97 | 35.47 | 34.83 | 35.37 | 532,782 | +0.30(+0.87%) |
Jan 26, 2017 | 34.44 | 35.29 | 34.44 | 35.06 | 564,114 | +0.73(+2.12%) |
Jan 25, 2017 | 34.52 | 34.74 | 34.30 | 34.34 | 704,970 | +0.04(+0.11%) |
Jan 24, 2017 | 34.25 | 34.64 | 33.90 | 34.30 | 730,689 | +0.02(+0.06%) |
Jan 23, 2017 | 33.53 | 34.78 | 33.53 | 34.28 | 1,559,682 | -0.22(-0.63%) |
Jan 20, 2017 | 34.26 | 34.60 | 34.11 | 34.49 | 361,892 | +0.13(+0.37%) |
Jan 19, 2017 | 34.67 | 34.67 | 34.15 | 34.37 | 607,689 | -0.13(-0.37%) |
Jan 18, 2017 | 34.05 | 34.59 | 33.88 | 34.49 | 541,183 | +0.40(+1.18%) |
Jan 17, 2017 | 34.11 | 34.31 | 33.93 | 34.09 | 331,658 | -0.26(-0.74%) |
Jan 13, 2017 | 34.35 | 34.35 | 34.35 | 0 | +0.40(+1.19%) | |
Jan 12, 2017 | 34.20 | 34.20 | 33.54 | 33.94 | 401,765 | -0.20(-0.58%) |
Jan 11, 2017 | 34.63 | 34.63 | 33.97 | 34.14 | 247,718 | -0.35(-1.03%) |
Jan 10, 2017 | 34.13 | 34.60 | 33.91 | 34.49 | 494,611 | +0.29(+0.83%) |
Jan 09, 2017 | 33.72 | 34.43 | 33.72 | 34.21 | 885,564 | +0.32(+0.96%) |
Jan 06, 2017 | 34.41 | 34.41 | 33.83 | 33.88 | 527,657 | -0.42(-1.23%) |
Jan 05, 2017 | 33.86 | 34.43 | 33.86 | 34.31 | 491,294 | +0.43(+1.28%) |
Jan 04, 2017 | 33.76 | 34.01 | 33.55 | 33.87 | 623,246 | +0.34(+1.03%) |
Jan 03, 2017 | 33.06 | 33.72 | 33.06 | 33.53 | 630,000 | +0.18(+0.53%) |
Dec 30, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 33.56 | 33.73 | 33.26 | 33.35 | 338,965 | -0.27(-0.79%) |
Dec 28, 2016 | 33.92 | 33.92 | 33.46 | 33.62 | 248,201 | -0.25(-0.73%) |
Dec 27, 2016 | 34.11 | 34.19 | 33.85 | 33.86 | 122,577 | -0.09(-0.26%) |
Dec 23, 2016 | 33.95 | 33.95 | 33.95 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 34.19 | 34.19 | 32.59 | 33.96 | 277,683 | -0.22(-0.63%) |
Dec 21, 2016 | 34.24 | 34.31 | 33.96 | 34.18 | 292,109 | +0.03(+0.09%) |
Dec 20, 2016 | 33.81 | 34.17 | 33.34 | 34.15 | 216,502 | +0.50(+1.49%) |
Dec 19, 2016 | 33.61 | 33.97 | 33.56 | 33.65 | 403,027 | -0.07(-0.20%) |
Dec 16, 2016 | 33.66 | 34.15 | 33.50 | 33.72 | 1,035,154 | +0.00(+0.00%) |
Dec 15, 2016 | 33.99 | 34.17 | 33.65 | 33.72 | 373,247 | -0.37(-1.10%) |
Dec 14, 2016 | 33.92 | 34.45 | 33.73 | 34.09 | 652,635 | +0.18(+0.52%) |
Dec 13, 2016 | 33.52 | 34.04 | 33.52 | 33.91 | 1,115,707 | +0.39(+1.17%) |
Dec 12, 2016 | 34.68 | 34.68 | 33.50 | 33.52 | 813,781 | -1.05(-3.04%) |
Dec 09, 2016 | 34.92 | 35.10 | 34.41 | 34.57 | 685,909 | -0.21(-0.59%) |
Dec 08, 2016 | 34.78 | 35.06 | 34.58 | 34.78 | 377,954 | +0.11(+0.31%) |
Dec 07, 2016 | 34.26 | 34.98 | 34.02 | 34.67 | 571,844 | +0.51(+1.50%) |
Dec 06, 2016 | 33.63 | 34.23 | 33.63 | 34.16 | 646,398 | +0.52(+1.55%) |
Dec 05, 2016 | 33.37 | 33.91 | 33.24 | 33.64 | 969,085 | +0.27(+0.80%) |
Dec 02, 2016 | 35.21 | 35.48 | 32.76 | 33.37 | 1,124,883 | -1.95(-5.51%) |
Dec 01, 2016 | 35.17 | 35.48 | 34.86 | 35.32 | 602,308 | +0.16(+0.45%) |
Nov 30, 2016 | 35.38 | 35.45 | 34.99 | 35.16 | 577,693 | -0.01(-0.03%) |
Nov 29, 2016 | 34.68 | 35.31 | 34.68 | 35.17 | 764,519 | +0.39(+1.13%) |
Nov 28, 2016 | 35.26 | 35.35 | 34.74 | 34.78 | 260,493 | -0.69(-1.94%) |
Nov 25, 2016 | 35.38 | 35.58 | 35.38 | 35.47 | 100,289 | +0.08(+0.22%) |
Nov 23, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.20(-0.55%) | |
Nov 22, 2016 | 35.55 | 35.75 | 35.20 | 35.59 | 426,916 | +0.24(+0.67%) |
Nov 21, 2016 | 35.40 | 35.59 | 35.26 | 35.35 | 592,590 | -0.07(-0.19%) |
Nov 18, 2016 | 35.03 | 35.52 | 35.01 | 35.42 | 605,705 | +0.38(+1.09%) |
Nov 17, 2016 | 34.81 | 35.20 | 34.63 | 35.03 | 568,420 | +0.21(+0.59%) |
Nov 16, 2016 | 35.11 | 35.15 | 34.56 | 34.83 | 547,829 | -0.42(-1.20%) |
Nov 15, 2016 | 34.43 | 35.28 | 34.13 | 35.25 | 755,193 | +0.93(+2.72%) |
Nov 14, 2016 | 33.66 | 34.76 | 33.66 | 34.32 | 740,467 | +0.76(+2.26%) |
Nov 11, 2016 | 32.98 | 33.76 | 32.88 | 33.56 | 646,997 | +0.33(+1.01%) |
Nov 10, 2016 | 33.01 | 33.61 | 32.85 | 33.23 | 952,227 | +0.24(+0.72%) |
Nov 09, 2016 | 32.33 | 33.25 | 31.80 | 32.99 | 636,061 | +0.28(+0.84%) |
Nov 08, 2016 | 32.28 | 33.06 | 32.28 | 32.71 | 847,688 | +0.28(+0.85%) |
Nov 07, 2016 | 32.04 | 32.50 | 31.97 | 32.44 | 593,236 | +0.76(+2.39%) |
Nov 04, 2016 | 31.67 | 32.13 | 31.63 | 31.68 | 598,523 | -0.01(-0.03%) |
Nov 03, 2016 | 31.97 | 32.14 | 31.59 | 31.69 | 432,959 | -0.14(-0.43%) |
Nov 02, 2016 | 32.30 | 32.41 | 31.80 | 31.83 | 606,126 | -0.42(-1.31%) |
Nov 01, 2016 | 32.74 | 32.80 | 32.13 | 32.25 | 441,352 | -0.38(-1.18%) |
Oct 31, 2016 | 32.53 | 32.84 | 32.41 | 32.64 | 400,089 | +0.24(+0.73%) |
Oct 28, 2016 | 32.08 | 32.76 | 32.08 | 32.40 | 583,735 | +0.23(+0.70%) |
Oct 27, 2016 | 33.38 | 33.42 | 32.05 | 32.17 | 1,223,340 | -1.16(-3.48%) |
Oct 26, 2016 | 33.06 | 33.37 | 32.90 | 33.33 | 569,044 | +0.19(+0.56%) |
Oct 25, 2016 | 32.83 | 33.16 | 32.83 | 33.15 | 473,649 | +0.25(+0.75%) |
Oct 24, 2016 | 33.03 | 33.09 | 32.73 | 32.90 | 292,486 | +0.15(+0.45%) |
Oct 21, 2016 | 32.37 | 32.80 | 32.29 | 32.75 | 411,087 | +0.18(+0.54%) |
Oct 20, 2016 | 32.62 | 32.86 | 32.48 | 32.58 | 417,747 | -0.04(-0.12%) |
Oct 19, 2016 | 32.09 | 32.69 | 32.02 | 32.62 | 599,594 | +0.42(+1.31%) |
Oct 18, 2016 | 32.09 | 32.24 | 31.98 | 32.19 | 597,645 | +0.38(+1.21%) |
Oct 17, 2016 | 31.77 | 31.98 | 31.67 | 31.81 | 471,107 | +0.04(+0.12%) |
Oct 14, 2016 | 31.70 | 32.12 | 31.70 | 31.77 | 525,030 | +0.18(+0.56%) |
Oct 13, 2016 | 31.43 | 31.72 | 30.82 | 31.59 | 451,239 | +0.00(+0.00%) |
Oct 12, 2016 | 31.56 | 31.69 | 31.47 | 31.59 | 453,644 | +0.03(+0.09%) |
Oct 11, 2016 | 32.18 | 32.18 | 31.47 | 31.56 | 559,915 | -0.61(-1.90%) |
Oct 10, 2016 | 32.43 | 32.56 | 32.05 | 32.17 | 488,156 | -0.12(-0.37%) |
Oct 07, 2016 | 32.52 | 32.52 | 32.06 | 32.29 | 244,442 | -0.15(-0.45%) |
Oct 06, 2016 | 32.30 | 32.56 | 32.25 | 32.44 | 304,775 | -0.07(-0.21%) |
Oct 05, 2016 | 32.93 | 33.03 | 32.49 | 32.51 | 371,408 | -0.37(-1.14%) |
Oct 04, 2016 | 33.14 | 33.20 | 32.65 | 32.88 | 977,907 | -0.23(-0.68%) |