Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.67 | 41.07 | 40.14 | 40.86 | 401,587 | +0.37(+0.92%) |
Sep 28, 2017 | 40.96 | 41.09 | 39.73 | 40.49 | 723,039 | -0.47(-1.14%) |
Sep 27, 2017 | 39.56 | 40.98 | 39.33 | 40.96 | 1,043,515 | +2.61(+6.81%) |
Sep 26, 2017 | 38.42 | 38.65 | 38.24 | 38.35 | 273,909 | +0.06(+0.16%) |
Sep 25, 2017 | 38.00 | 38.93 | 38.00 | 38.29 | 495,207 | +0.00(+0.00%) |
Sep 22, 2017 | 37.69 | 38.33 | 37.36 | 38.29 | 611,492 | +0.70(+1.86%) |
Sep 21, 2017 | 37.88 | 38.26 | 37.55 | 37.59 | 466,481 | -0.38(-1.01%) |
Sep 20, 2017 | 37.71 | 38.72 | 37.61 | 37.97 | 370,902 | -0.06(-0.16%) |
Sep 19, 2017 | 39.19 | 39.56 | 37.61 | 38.03 | 1,087,640 | -1.09(-2.78%) |
Sep 18, 2017 | 40.44 | 40.58 | 39.02 | 39.12 | 761,361 | -1.24(-3.08%) |
Sep 15, 2017 | 40.17 | 40.59 | 40.12 | 40.36 | 759,503 | +0.20(+0.51%) |
Sep 14, 2017 | 40.17 | 40.35 | 39.92 | 40.16 | 489,068 | -0.13(-0.32%) |
Sep 13, 2017 | 40.37 | 40.61 | 40.02 | 40.29 | 460,955 | -0.10(-0.25%) |
Sep 12, 2017 | 40.05 | 40.43 | 39.81 | 40.39 | 561,640 | +0.39(+0.98%) |
Sep 11, 2017 | 40.36 | 40.61 | 39.70 | 40.00 | 379,798 | -0.11(-0.28%) |
Sep 08, 2017 | 39.89 | 40.24 | 39.31 | 40.11 | 472,085 | +0.27(+0.68%) |
Sep 07, 2017 | 39.97 | 39.97 | 39.49 | 39.84 | 181,355 | +0.02(+0.04%) |
Sep 06, 2017 | 39.92 | 39.99 | 39.22 | 39.82 | 650,754 | -0.06(-0.15%) |
Sep 05, 2017 | 39.53 | 39.96 | 39.33 | 39.88 | 532,322 | +0.25(+0.62%) |
Sep 01, 2017 | 38.83 | 39.95 | 38.53 | 39.63 | 615,678 | +0.83(+2.13%) |
Aug 31, 2017 | 38.86 | 39.00 | 38.50 | 38.81 | 602,079 | +0.26(+0.66%) |
Aug 30, 2017 | 37.20 | 38.92 | 37.20 | 38.55 | 1,217,987 | +1.54(+4.16%) |
Aug 29, 2017 | 36.24 | 37.15 | 36.20 | 37.01 | 450,404 | +0.60(+1.64%) |
Aug 28, 2017 | 36.38 | 36.61 | 36.13 | 36.41 | 193,931 | +0.04(+0.12%) |
Aug 25, 2017 | 35.85 | 37.08 | 35.58 | 36.37 | 368,617 | +0.63(+1.76%) |
Aug 24, 2017 | 36.15 | 36.33 | 35.66 | 35.74 | 363,410 | -0.34(-0.94%) |
Aug 23, 2017 | 35.55 | 36.12 | 35.55 | 36.08 | 196,821 | +0.17(+0.47%) |
Aug 22, 2017 | 35.43 | 36.03 | 35.43 | 35.91 | 210,978 | +0.52(+1.47%) |
Aug 21, 2017 | 36.26 | 36.33 | 35.19 | 35.39 | 382,380 | -0.95(-2.62%) |
Aug 18, 2017 | 36.04 | 36.54 | 36.04 | 36.35 | 576,132 | +0.31(+0.87%) |
Aug 17, 2017 | 36.34 | 36.64 | 35.96 | 36.03 | 507,494 | -0.47(-1.28%) |
Aug 16, 2017 | 36.49 | 36.74 | 36.20 | 36.50 | 359,131 | +0.07(+0.19%) |
Aug 15, 2017 | 36.53 | 36.87 | 36.28 | 36.43 | 445,278 | -0.02(-0.05%) |
Aug 14, 2017 | 36.30 | 36.59 | 36.08 | 36.45 | 727,134 | +0.29(+0.80%) |
Aug 11, 2017 | 36.01 | 36.37 | 35.96 | 36.16 | 480,235 | +0.11(+0.31%) |
Aug 10, 2017 | 36.25 | 36.32 | 35.91 | 36.05 | 571,228 | -0.37(-1.03%) |
Aug 09, 2017 | 35.90 | 36.65 | 35.82 | 36.42 | 574,318 | +0.37(+1.01%) |
Aug 08, 2017 | 36.23 | 36.46 | 35.99 | 36.06 | 365,519 | -0.16(-0.45%) |
Aug 07, 2017 | 36.35 | 36.58 | 36.15 | 36.22 | 493,056 | -0.02(-0.05%) |
Aug 04, 2017 | 36.55 | 36.73 | 36.10 | 36.24 | 691,262 | -0.30(-0.81%) |
Aug 03, 2017 | 36.75 | 37.03 | 36.39 | 36.53 | 595,906 | -0.01(-0.02%) |
Aug 02, 2017 | 37.46 | 37.69 | 36.03 | 36.54 | 1,615,858 | -1.13(-3.01%) |
Aug 01, 2017 | 35.16 | 38.80 | 34.93 | 37.68 | 3,452,484 | +2.86(+8.22%) |
Jul 31, 2017 | 35.41 | 35.43 | 34.15 | 34.81 | 1,347,632 | -0.37(-1.06%) |
Jul 28, 2017 | 35.11 | 35.54 | 34.86 | 35.19 | 1,074,019 | -0.04(-0.12%) |
Jul 27, 2017 | 35.78 | 35.89 | 35.00 | 35.23 | 780,009 | -0.47(-1.33%) |
Jul 26, 2017 | 35.58 | 36.03 | 35.48 | 35.70 | 691,079 | +0.14(+0.40%) |
Jul 25, 2017 | 35.99 | 36.20 | 35.45 | 35.56 | 700,424 | -0.27(-0.76%) |
Jul 24, 2017 | 36.20 | 36.23 | 35.81 | 35.83 | 388,125 | -0.30(-0.84%) |
Jul 21, 2017 | 37.07 | 37.07 | 35.71 | 36.14 | 889,277 | -1.05(-2.82%) |
Jul 20, 2017 | 38.22 | 37.03 | 37.19 | 347,459 | -0.68(-1.79%) | |
Jul 19, 2017 | 37.86 | 38.24 | 37.85 | 37.86 | 560,814 | +0.38(+1.02%) |
Jul 18, 2017 | 37.84 | 37.84 | 37.15 | 37.48 | 490,409 | +0.00(+0.00%) |
Jul 17, 2017 | 37.17 | 37.74 | 37.13 | 37.48 | 838,860 | +0.29(+0.77%) |
Jul 14, 2017 | 35.92 | 37.49 | 35.82 | 37.19 | 954,293 | +1.28(+3.56%) |
Jul 13, 2017 | 36.02 | 36.49 | 35.76 | 35.92 | 842,984 | +0.03(+0.07%) |
Jul 12, 2017 | 36.56 | 36.74 | 35.60 | 35.89 | 1,058,919 | -0.39(-1.07%) |
Jul 11, 2017 | 37.09 | 37.41 | 36.25 | 36.28 | 1,078,627 | -1.07(-2.86%) |
Jul 10, 2017 | 37.58 | 38.13 | 36.63 | 37.35 | 1,265,329 | -0.51(-1.34%) |
Jul 07, 2017 | 37.04 | 38.96 | 36.80 | 37.85 | 2,831,321 | -2.54(-6.29%) |
Jul 06, 2017 | 40.63 | 40.78 | 39.90 | 40.40 | 529,100 | -0.65(-1.59%) |
Jul 05, 2017 | 41.11 | 42.22 | 40.72 | 41.05 | 642,140 | +0.03(+0.06%) |
Jul 03, 2017 | 41.12 | 41.30 | 40.76 | 41.02 | 444,985 | +0.18(+0.44%) |
Jun 30, 2017 | 42.48 | 42.48 | 40.80 | 40.84 | 797,465 | -1.40(-3.31%) |
Jun 29, 2017 | 43.26 | 43.52 | 41.68 | 42.24 | 671,299 | -1.06(-2.44%) |
Jun 28, 2017 | 42.17 | 43.45 | 42.17 | 43.30 | 368,693 | +1.13(+2.69%) |
Jun 27, 2017 | 42.40 | 43.35 | 42.13 | 42.17 | 536,845 | -0.14(-0.34%) |
Jun 26, 2017 | 42.74 | 43.02 | 42.18 | 42.31 | 364,139 | -0.24(-0.56%) |
Jun 23, 2017 | 42.68 | 42.55 | 435,935 | +0.15(+0.36%) | ||
Jun 22, 2017 | 42.98 | 43.15 | 42.22 | 42.39 | 632,054 | -0.60(-1.40%) |
Jun 21, 2017 | 43.23 | 43.61 | 42.64 | 43.00 | 533,192 | -0.13(-0.29%) |
Jun 20, 2017 | 44.33 | 44.49 | 42.91 | 43.12 | 796,961 | -1.26(-2.84%) |
Jun 19, 2017 | 44.28 | 44.59 | 43.62 | 44.38 | 432,898 | +0.69(+1.59%) |
Jun 16, 2017 | 44.88 | 44.97 | 43.50 | 43.69 | 453,055 | -0.97(-2.18%) |
Jun 15, 2017 | 44.06 | 44.81 | 43.78 | 44.66 | 677,826 | -0.15(-0.34%) |
Jun 14, 2017 | 45.33 | 45.51 | 44.44 | 44.82 | 413,487 | -0.19(-0.41%) |
Jun 13, 2017 | 44.82 | 45.42 | 44.53 | 45.00 | 454,112 | +0.38(+0.85%) |
Jun 12, 2017 | 44.00 | 44.68 | 43.31 | 44.62 | 839,133 | -0.34(-0.75%) |
Jun 09, 2017 | 46.65 | 47.15 | 44.35 | 44.96 | 1,647,930 | -1.87(-4.00%) |
Jun 08, 2017 | 45.86 | 47.00 | 45.51 | 46.83 | 866,972 | +1.03(+2.26%) |
Jun 07, 2017 | 45.39 | 45.86 | 45.01 | 45.80 | 592,748 | +0.66(+1.46%) |
Jun 06, 2017 | 45.89 | 45.98 | 44.92 | 45.14 | 729,315 | -0.69(-1.50%) |
Jun 05, 2017 | 45.97 | 46.12 | 45.58 | 45.82 | 309,293 | +0.29(+0.63%) |
Jun 02, 2017 | 45.10 | 46.04 | 45.10 | 45.54 | 646,822 | +0.45(+1.00%) |
Jun 01, 2017 | 44.59 | 46.14 | 44.40 | 45.09 | 1,109,712 | +0.84(+1.89%) |
May 31, 2017 | 44.04 | 44.38 | 43.89 | 44.25 | 623,693 | +0.18(+0.40%) |
May 30, 2017 | 43.69 | 44.60 | 43.62 | 44.07 | 354,754 | +0.47(+1.07%) |
May 26, 2017 | 43.67 | 43.82 | 43.05 | 43.61 | 455,256 | -0.27(-0.62%) |
May 25, 2017 | 42.15 | 44.04 | 42.07 | 43.88 | 849,748 | +1.74(+4.12%) |
May 24, 2017 | 41.69 | 42.77 | 41.37 | 42.14 | 572,228 | +0.83(+2.01%) |
May 23, 2017 | 42.50 | 42.50 | 41.12 | 41.31 | 482,460 | -1.03(-2.44%) |
May 22, 2017 | 41.92 | 42.50 | 41.67 | 42.34 | 732,513 | +0.55(+1.32%) |
May 19, 2017 | 40.12 | 42.21 | 40.12 | 41.79 | 779,548 | +1.91(+4.78%) |
May 18, 2017 | 40.03 | 40.36 | 39.59 | 39.89 | 1,136,705 | -0.59(-1.46%) |
May 17, 2017 | 41.71 | 41.87 | 40.37 | 40.48 | 562,054 | -1.47(-3.49%) |
May 16, 2017 | 42.20 | 42.20 | 41.28 | 41.95 | 539,284 | -0.08(-0.18%) |
May 15, 2017 | 41.61 | 42.06 | 41.28 | 42.02 | 711,160 | +0.36(+0.85%) |
May 12, 2017 | 43.07 | 43.22 | 41.51 | 41.67 | 709,677 | -1.28(-2.98%) |
May 11, 2017 | 43.39 | 43.39 | 42.68 | 42.94 | 460,893 | -0.39(-0.90%) |
May 10, 2017 | 43.50 | 43.61 | 42.99 | 43.33 | 432,517 | +0.22(+0.51%) |
May 09, 2017 | 43.02 | 43.23 | 42.61 | 43.11 | 557,137 | +0.43(+1.01%) |
May 08, 2017 | 42.78 | 42.94 | 42.35 | 42.68 | 304,637 | +0.05(+0.12%) |
May 05, 2017 | 42.68 | 42.82 | 42.14 | 42.63 | 569,631 | -0.12(-0.28%) |
May 04, 2017 | 42.74 | 42.94 | 42.43 | 42.75 | 411,276 | -0.30(-0.69%) |
May 03, 2017 | 42.02 | 43.34 | 41.96 | 43.05 | 545,365 | +0.80(+1.90%) |
May 02, 2017 | 42.17 | 43.01 | 41.84 | 42.24 | 952,360 | +0.14(+0.34%) |
May 01, 2017 | 41.16 | 42.66 | 41.16 | 42.10 | 1,590,000 | +1.15(+2.80%) |
Apr 28, 2017 | 37.72 | 41.60 | 37.11 | 40.95 | 2,148,628 | +3.60(+9.64%) |
Apr 27, 2017 | 37.80 | 38.02 | 37.16 | 37.35 | 711,994 | -0.22(-0.58%) |
Apr 26, 2017 | 37.46 | 38.04 | 37.38 | 37.57 | 373,663 | -0.30(-0.80%) |
Apr 25, 2017 | 38.41 | 38.62 | 37.29 | 37.87 | 639,401 | -0.17(-0.44%) |
Apr 24, 2017 | 38.06 | 38.37 | 37.56 | 38.04 | 522,838 | +0.24(+0.62%) |
Apr 21, 2017 | 37.58 | 38.09 | 37.48 | 37.80 | 421,901 | +0.03(+0.07%) |
Apr 20, 2017 | 38.26 | 38.28 | 37.43 | 37.78 | 639,446 | -0.14(-0.38%) |
Apr 19, 2017 | 38.39 | 38.78 | 37.60 | 37.92 | 679,468 | -0.12(-0.31%) |
Apr 18, 2017 | 38.28 | 39.01 | 37.47 | 38.04 | 601,115 | -0.54(-1.40%) |
Apr 17, 2017 | 39.05 | 39.05 | 38.35 | 38.58 | 494,490 | -0.34(-0.87%) |
Apr 13, 2017 | 39.42 | 39.84 | 38.91 | 38.92 | 459,358 | -0.58(-1.47%) |
Apr 12, 2017 | 39.80 | 40.12 | 39.26 | 39.50 | 1,199,455 | -0.13(-0.34%) |
Apr 11, 2017 | 39.93 | 40.43 | 39.04 | 39.64 | 831,760 | -0.58(-1.45%) |
Apr 10, 2017 | 39.38 | 40.65 | 39.38 | 40.22 | 1,124,560 | +1.25(+3.20%) |
Apr 07, 2017 | 39.85 | 40.03 | 38.48 | 38.97 | 1,158,059 | +0.08(+0.22%) |
Apr 06, 2017 | 38.40 | 39.07 | 38.40 | 38.88 | 268,810 | +0.25(+0.65%) |
Apr 05, 2017 | 38.95 | 39.34 | 38.55 | 38.63 | 424,689 | -0.25(-0.65%) |
Apr 04, 2017 | 39.17 | 39.29 | 38.07 | 38.88 | 955,101 | -0.40(-1.01%) |
Apr 03, 2017 | 39.68 | 39.75 | 39.05 | 39.28 | 772,812 | -0.15(-0.39%) |
Mar 31, 2017 | 39.18 | 39.92 | 38.83 | 39.43 | 750,097 | +0.34(+0.86%) |
Mar 30, 2017 | 38.87 | 39.56 | 38.51 | 39.10 | 647,006 | -0.13(-0.32%) |
Mar 29, 2017 | 38.06 | 39.40 | 37.87 | 39.22 | 1,155,164 | +1.32(+3.49%) |
Mar 28, 2017 | 38.07 | 38.36 | 37.73 | 37.90 | 206,136 | -0.05(-0.13%) |
Mar 27, 2017 | 37.70 | 38.02 | 37.28 | 37.95 | 488,483 | +0.20(+0.54%) |
Mar 24, 2017 | 37.95 | 38.56 | 37.67 | 37.75 | 703,504 | +0.03(+0.07%) |
Mar 23, 2017 | 37.61 | 37.96 | 37.36 | 37.72 | 404,120 | +0.02(+0.04%) |
Mar 22, 2017 | 37.11 | 37.73 | 36.89 | 37.70 | 705,152 | +0.71(+1.92%) |
Mar 21, 2017 | 37.97 | 37.98 | 36.90 | 37.00 | 974,892 | -0.97(-2.55%) |
Mar 20, 2017 | 37.44 | 38.00 | 37.12 | 37.97 | 496,360 | +0.58(+1.56%) |
Mar 17, 2017 | 37.11 | 37.68 | 36.86 | 37.38 | 588,706 | +0.17(+0.45%) |
Mar 16, 2017 | 37.71 | 37.93 | 37.13 | 37.21 | 417,950 | -0.30(-0.79%) |
Mar 15, 2017 | 37.71 | 37.71 | 36.93 | 37.51 | 526,192 | -0.20(-0.54%) |
Mar 14, 2017 | 37.96 | 38.18 | 37.45 | 37.71 | 463,950 | -0.40(-1.06%) |
Mar 13, 2017 | 37.87 | 38.17 | 37.56 | 38.12 | 521,344 | +0.16(+0.42%) |
Mar 10, 2017 | 36.72 | 38.01 | 36.63 | 37.96 | 1,350,732 | +0.71(+1.90%) |
Mar 09, 2017 | 36.04 | 37.49 | 35.99 | 37.25 | 1,367,886 | +1.22(+3.39%) |
Mar 08, 2017 | 34.98 | 36.34 | 34.69 | 36.03 | 1,370,526 | +1.14(+3.26%) |
Mar 07, 2017 | 34.47 | 35.15 | 34.10 | 34.89 | 418,972 | +0.54(+1.57%) |
Mar 06, 2017 | 34.44 | 34.46 | 33.81 | 34.35 | 331,519 | -0.16(-0.46%) |
Mar 03, 2017 | 34.36 | 34.57 | 33.87 | 34.51 | 327,083 | +0.19(+0.57%) |
Mar 02, 2017 | 35.00 | 35.27 | 34.18 | 34.31 | 730,664 | -0.21(-0.61%) |
Mar 01, 2017 | 34.55 | 34.73 | 33.66 | 34.52 | 1,105,210 | +0.29(+0.84%) |
Feb 28, 2017 | 34.32 | 34.50 | 34.00 | 34.24 | 517,087 | -0.18(-0.51%) |
Feb 27, 2017 | 34.63 | 34.93 | 34.10 | 34.41 | 435,812 | -0.19(-0.56%) |
Feb 24, 2017 | 34.93 | 35.24 | 34.33 | 34.61 | 767,468 | -0.83(-2.33%) |
Feb 23, 2017 | 35.74 | 35.74 | 35.09 | 35.43 | 434,219 | -0.29(-0.80%) |
Feb 22, 2017 | 35.56 | 36.08 | 35.34 | 35.72 | 423,762 | -0.19(-0.52%) |
Feb 21, 2017 | 35.32 | 35.95 | 35.29 | 35.91 | 410,567 | +0.61(+1.72%) |
Feb 17, 2017 | 35.30 | 35.30 | 35.30 | 0 | -0.26(-0.74%) | |
Feb 16, 2017 | 35.10 | 35.67 | 34.94 | 35.56 | 529,040 | +0.26(+0.74%) |
Feb 15, 2017 | 35.22 | 35.61 | 34.93 | 35.30 | 570,232 | -0.08(-0.21%) |
Feb 14, 2017 | 35.24 | 35.67 | 34.67 | 35.38 | 448,944 | +0.13(+0.36%) |
Feb 13, 2017 | 35.54 | 35.70 | 34.76 | 35.25 | 1,048,022 | -0.10(-0.29%) |
Feb 10, 2017 | 33.95 | 35.59 | 33.76 | 35.35 | 1,347,368 | +1.64(+4.88%) |
Feb 09, 2017 | 33.66 | 33.82 | 33.23 | 33.71 | 945,234 | -0.13(-0.37%) |
Feb 08, 2017 | 32.78 | 34.83 | 32.67 | 33.83 | 1,696,835 | +1.16(+3.54%) |
Feb 07, 2017 | 33.02 | 33.07 | 32.47 | 32.67 | 428,946 | -0.13(-0.41%) |
Feb 06, 2017 | 33.11 | 33.61 | 32.74 | 32.81 | 434,675 | -0.38(-1.14%) |
Feb 03, 2017 | 32.80 | 33.64 | 32.80 | 33.19 | 471,124 | +0.50(+1.54%) |
Feb 02, 2017 | 32.39 | 33.04 | 32.22 | 32.68 | 540,734 | +0.03(+0.10%) |
Feb 01, 2017 | 33.09 | 33.28 | 31.36 | 32.65 | 1,614,493 | -0.17(-0.51%) |
Jan 31, 2017 | 32.70 | 33.24 | 32.61 | 32.82 | 557,294 | -0.26(-0.80%) |
Jan 30, 2017 | 33.24 | 33.41 | 32.56 | 33.08 | 716,923 | -0.35(-1.04%) |
Jan 27, 2017 | 33.66 | 33.91 | 32.94 | 33.43 | 896,176 | -0.23(-0.70%) |
Jan 26, 2017 | 34.25 | 34.76 | 32.95 | 33.66 | 1,505,615 | -0.73(-2.12%) |
Jan 25, 2017 | 34.60 | 35.36 | 34.24 | 34.39 | 1,361,058 | -0.14(-0.41%) |
Jan 24, 2017 | 34.83 | 37.01 | 34.34 | 34.54 | 4,363,303 | -1.84(-5.05%) |
Jan 23, 2017 | 35.98 | 36.55 | 34.43 | 36.38 | 2,177,078 | +0.50(+1.40%) |
Jan 20, 2017 | 35.24 | 37.30 | 35.05 | 35.87 | 1,322,343 | +0.38(+1.06%) |
Jan 19, 2017 | 36.10 | 36.63 | 35.37 | 35.49 | 895,130 | -1.12(-3.05%) |
Jan 18, 2017 | 36.13 | 36.66 | 36.03 | 36.61 | 454,722 | +0.65(+1.82%) |
Jan 17, 2017 | 36.30 | 36.30 | 35.53 | 35.96 | 402,739 | -0.39(-1.09%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +1.17(+3.32%) | |
Jan 12, 2017 | 36.72 | 36.97 | 35.08 | 35.18 | 1,051,440 | -1.91(-5.16%) |
Jan 11, 2017 | 35.46 | 37.22 | 35.35 | 37.10 | 889,978 | +1.85(+5.24%) |
Jan 10, 2017 | 36.77 | 37.10 | 34.15 | 35.25 | 2,111,406 | -1.81(-4.89%) |
Jan 09, 2017 | 37.72 | 38.20 | 36.85 | 37.06 | 550,236 | -0.63(-1.67%) |
Jan 06, 2017 | 37.25 | 38.15 | 36.84 | 37.69 | 792,495 | +1.05(+2.86%) |
Jan 05, 2017 | 37.18 | 37.52 | 36.60 | 36.64 | 233,080 | -0.49(-1.31%) |
Jan 04, 2017 | 37.77 | 38.10 | 36.69 | 37.13 | 464,973 | -0.51(-1.36%) |
Jan 03, 2017 | 35.95 | 37.92 | 35.83 | 37.64 | 718,924 | +1.99(+5.58%) |
Dec 30, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.91(-2.50%) | |
Dec 29, 2016 | 36.53 | 36.90 | 35.76 | 36.57 | 383,146 | +0.06(+0.16%) |
Dec 28, 2016 | 37.46 | 37.62 | 36.40 | 36.51 | 391,760 | -0.94(-2.51%) |
Dec 27, 2016 | 38.03 | 38.11 | 37.41 | 37.45 | 352,253 | -0.38(-1.00%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | -0.47(-1.23%) | |
Dec 22, 2016 | 39.03 | 39.81 | 38.18 | 38.30 | 601,513 | -0.34(-0.89%) |
Dec 21, 2016 | 37.21 | 38.88 | 36.89 | 38.64 | 699,980 | +1.49(+4.02%) |
Dec 20, 2016 | 36.68 | 37.47 | 36.47 | 37.15 | 419,335 | +0.24(+0.66%) |
Dec 19, 2016 | 36.78 | 37.13 | 36.34 | 36.90 | 397,956 | -0.20(-0.54%) |
Dec 16, 2016 | 37.07 | 37.29 | 36.53 | 37.11 | 461,843 | +0.24(+0.66%) |
Dec 15, 2016 | 36.51 | 36.91 | 35.78 | 36.86 | 631,468 | +0.38(+1.04%) |
Dec 14, 2016 | 37.52 | 37.59 | 36.30 | 36.48 | 514,986 | -1.05(-2.80%) |
Dec 13, 2016 | 37.18 | 38.01 | 36.70 | 37.53 | 560,216 | +0.90(+2.45%) |
Dec 12, 2016 | 37.36 | 37.36 | 36.31 | 36.64 | 573,267 | -1.02(-2.70%) |
Dec 09, 2016 | 39.02 | 39.02 | 37.35 | 37.65 | 931,507 | -0.65(-1.69%) |
Dec 08, 2016 | 38.12 | 39.03 | 38.08 | 38.30 | 384,966 | +0.19(+0.51%) |
Dec 07, 2016 | 37.91 | 38.15 | 37.32 | 38.10 | 415,451 | +0.13(+0.34%) |
Dec 06, 2016 | 37.32 | 39.04 | 37.29 | 37.97 | 903,738 | +0.97(+2.62%) |
Dec 05, 2016 | 36.80 | 37.10 | 36.46 | 37.00 | 352,378 | +0.59(+1.61%) |
Dec 02, 2016 | 37.24 | 37.81 | 36.00 | 36.42 | 1,122,955 | -1.01(-2.69%) |
Dec 01, 2016 | 38.52 | 38.83 | 37.16 | 37.42 | 964,987 | -1.18(-3.04%) |
Nov 30, 2016 | 38.99 | 39.28 | 38.50 | 38.60 | 354,718 | -0.35(-0.90%) |
Nov 29, 2016 | 38.17 | 39.74 | 37.91 | 38.95 | 536,084 | +0.50(+1.31%) |
Nov 28, 2016 | 38.61 | 38.96 | 37.93 | 38.45 | 719,137 | -0.29(-0.74%) |
Nov 25, 2016 | 39.07 | 39.13 | 38.55 | 38.73 | 206,612 | -0.32(-0.82%) |
Nov 23, 2016 | 39.05 | 39.05 | 39.05 | 0 | -0.09(-0.24%) | |
Nov 22, 2016 | 38.78 | 39.62 | 38.65 | 39.15 | 413,075 | +0.39(+1.00%) |
Nov 21, 2016 | 39.45 | 39.86 | 38.13 | 38.76 | 750,462 | -0.23(-0.58%) |
Nov 18, 2016 | 38.53 | 39.14 | 37.56 | 38.99 | 811,975 | +0.65(+1.69%) |
Nov 17, 2016 | 38.62 | 38.92 | 37.66 | 38.34 | 552,970 | -0.38(-0.98%) |
Nov 16, 2016 | 39.23 | 40.50 | 38.57 | 38.72 | 873,961 | -0.10(-0.26%) |
Nov 15, 2016 | 37.56 | 38.99 | 37.08 | 38.82 | 946,649 | +2.00(+5.43%) |
Nov 14, 2016 | 36.40 | 37.84 | 36.30 | 36.82 | 870,171 | +0.34(+0.92%) |
Nov 11, 2016 | 35.25 | 36.57 | 34.90 | 36.48 | 572,976 | +1.12(+3.16%) |
Nov 10, 2016 | 36.23 | 36.48 | 35.34 | 35.37 | 728,183 | -0.48(-1.33%) |
Nov 09, 2016 | 34.06 | 36.01 | 33.66 | 35.85 | 527,505 | +0.40(+1.14%) |
Nov 08, 2016 | 35.36 | 35.87 | 34.72 | 35.44 | 499,743 | -0.10(-0.28%) |
Nov 07, 2016 | 35.92 | 36.40 | 35.21 | 35.54 | 596,430 | +0.26(+0.74%) |
Nov 04, 2016 | 35.52 | 35.82 | 35.01 | 35.28 | 605,185 | -0.29(-0.80%) |
Nov 03, 2016 | 35.53 | 36.17 | 35.39 | 35.57 | 798,436 | +0.19(+0.55%) |
Nov 02, 2016 | 34.75 | 35.58 | 34.47 | 35.38 | 1,233,141 | +0.71(+2.05%) |
Nov 01, 2016 | 34.18 | 34.68 | 33.92 | 34.67 | 1,278,456 | +0.74(+2.19%) |
Oct 31, 2016 | 33.79 | 36.05 | 33.79 | 33.92 | 1,544,554 | +0.15(+0.45%) |
Oct 28, 2016 | 37.52 | 38.00 | 33.74 | 33.77 | 3,592,705 | -5.00(-12.89%) |
Oct 27, 2016 | 39.38 | 39.89 | 38.53 | 38.77 | 596,187 | -0.18(-0.45%) |
Oct 26, 2016 | 38.57 | 39.98 | 37.61 | 38.94 | 916,500 | +0.58(+1.50%) |
Oct 25, 2016 | 39.51 | 39.70 | 38.07 | 38.37 | 563,803 | -1.34(-3.37%) |
Oct 24, 2016 | 38.06 | 39.76 | 38.05 | 39.70 | 1,418,174 | +1.94(+5.13%) |
Oct 21, 2016 | 37.96 | 38.00 | 36.95 | 37.77 | 756,567 | -0.24(-0.64%) |
Oct 20, 2016 | 38.44 | 38.70 | 37.68 | 38.01 | 904,640 | -0.64(-1.66%) |
Oct 19, 2016 | 39.54 | 39.67 | 38.53 | 38.65 | 547,615 | -0.38(-0.96%) |
Oct 18, 2016 | 40.00 | 40.54 | 38.78 | 39.03 | 826,054 | -0.64(-1.62%) |
Oct 17, 2016 | 40.44 | 40.96 | 39.65 | 39.67 | 512,376 | -0.64(-1.60%) |
Oct 14, 2016 | 40.19 | 41.49 | 40.05 | 40.31 | 868,795 | +0.58(+1.45%) |
Oct 13, 2016 | 42.00 | 42.26 | 39.47 | 39.74 | 1,911,911 | -2.92(-6.84%) |
Oct 12, 2016 | 43.86 | 44.35 | 42.54 | 42.65 | 584,263 | -1.34(-3.04%) |
Oct 11, 2016 | 43.96 | 45.06 | 43.75 | 43.99 | 799,025 | -0.37(-0.83%) |
Oct 10, 2016 | 44.69 | 45.12 | 44.11 | 44.36 | 500,420 | -0.06(-0.13%) |
Oct 07, 2016 | 44.27 | 45.94 | 44.14 | 44.41 | 1,572,208 | +1.50(+3.50%) |
Oct 06, 2016 | 43.10 | 43.13 | 42.35 | 42.91 | 612,411 | -0.33(-0.77%) |
Oct 05, 2016 | 42.73 | 43.68 | 42.19 | 43.25 | 337,496 | +0.80(+1.89%) |
Oct 04, 2016 | 43.15 | 43.18 | 42.31 | 42.44 | 461,013 | -0.63(-1.47%) |