Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 42.12 | 42.29 | 42.02 | 42.29 | 162,513 | +0.25(+0.60%) |
Sep 28, 2017 | 42.05 | 42.17 | 41.99 | 42.04 | 180,493 | +0.77(+1.87%) |
Sep 27, 2017 | 41.19 | 41.38 | 41.16 | 41.27 | 227,393 | -0.42(-1.00%) |
Sep 26, 2017 | 41.58 | 41.70 | 41.36 | 41.68 | 270,258 | -0.06(-0.14%) |
Sep 25, 2017 | 42.06 | 42.11 | 41.64 | 41.74 | 460,374 | +0.13(+0.31%) |
Sep 22, 2017 | 42.44 | 42.46 | 41.47 | 41.61 | 543,240 | -0.65(-1.53%) |
Sep 21, 2017 | 42.20 | 42.33 | 42.11 | 42.26 | 62,075 | -0.16(-0.39%) |
Sep 20, 2017 | 42.56 | 42.69 | 42.16 | 42.43 | 170,825 | -0.37(-0.87%) |
Sep 19, 2017 | 42.82 | 42.88 | 42.68 | 42.80 | 233,234 | +0.39(+0.92%) |
Sep 18, 2017 | 42.38 | 42.43 | 42.24 | 42.41 | 112,731 | +0.24(+0.57%) |
Sep 15, 2017 | 42.35 | 42.35 | 42.06 | 42.17 | 122,748 | +0.24(+0.58%) |
Sep 14, 2017 | 41.80 | 42.02 | 41.76 | 41.92 | 86,469 | +0.15(+0.35%) |
Sep 13, 2017 | 41.79 | 41.92 | 41.77 | 41.78 | 288,634 | -0.29(-0.68%) |
Sep 12, 2017 | 41.75 | 42.11 | 41.66 | 42.06 | 506,543 | +0.28(+0.66%) |
Sep 11, 2017 | 41.60 | 41.87 | 41.58 | 41.79 | 255,175 | +0.29(+0.71%) |
Sep 08, 2017 | 41.32 | 41.49 | 41.19 | 41.49 | 298,032 | +0.03(+0.08%) |
Sep 07, 2017 | 41.33 | 41.53 | 41.20 | 41.46 | 337,045 | +0.37(+0.91%) |
Sep 06, 2017 | 40.92 | 41.09 | 40.72 | 41.09 | 222,020 | +0.36(+0.89%) |
Sep 05, 2017 | 40.76 | 40.93 | 40.56 | 40.72 | 91,946 | -0.08(-0.19%) |
Sep 01, 2017 | 40.83 | 40.87 | 40.68 | 40.80 | 391,610 | +0.14(+0.34%) |
Aug 31, 2017 | 40.13 | 40.67 | 40.08 | 40.66 | 186,764 | +0.32(+0.79%) |
Aug 30, 2017 | 40.37 | 40.44 | 40.19 | 40.34 | 148,214 | -0.09(-0.21%) |
Aug 29, 2017 | 40.35 | 40.50 | 40.32 | 40.43 | 99,789 | -0.08(-0.19%) |
Aug 28, 2017 | 40.56 | 40.64 | 40.44 | 40.51 | 80,395 | -0.12(-0.30%) |
Aug 25, 2017 | 40.54 | 40.74 | 40.46 | 40.63 | 79,951 | +0.12(+0.30%) |
Aug 24, 2017 | 40.83 | 40.93 | 40.51 | 40.51 | 397,481 | -0.28(-0.68%) |
Aug 23, 2017 | 40.65 | 40.81 | 40.63 | 40.78 | 155,794 | +0.09(+0.21%) |
Aug 22, 2017 | 40.44 | 40.72 | 40.37 | 40.70 | 244,065 | +0.63(+1.58%) |
Aug 21, 2017 | 40.11 | 40.14 | 39.89 | 40.06 | 122,675 | -0.05(-0.13%) |
Aug 18, 2017 | 40.45 | 40.45 | 40.09 | 40.12 | 117,219 | -0.08(-0.19%) |
Aug 17, 2017 | 40.37 | 40.63 | 40.19 | 40.19 | 186,967 | -0.03(-0.06%) |
Aug 16, 2017 | 40.17 | 40.29 | 40.06 | 40.22 | 477,794 | -0.10(-0.24%) |
Aug 15, 2017 | 39.99 | 40.32 | 39.84 | 40.32 | 322,795 | +0.50(+1.26%) |
Aug 14, 2017 | 39.73 | 39.90 | 39.63 | 39.81 | 190,841 | +0.16(+0.39%) |
Aug 11, 2017 | 39.50 | 39.73 | 39.44 | 39.66 | 272,279 | +0.78(+2.00%) |
Aug 10, 2017 | 39.10 | 39.12 | 38.82 | 38.88 | 208,081 | -0.65(-1.64%) |
Aug 09, 2017 | 39.57 | 39.57 | 39.32 | 39.53 | 180,736 | -0.10(-0.26%) |
Aug 08, 2017 | 39.61 | 39.81 | 39.53 | 39.63 | 338,248 | -0.28(-0.69%) |
Aug 07, 2017 | 39.39 | 39.93 | 39.36 | 39.91 | 403,888 | -0.27(-0.67%) |
Aug 04, 2017 | 40.17 | 40.20 | 39.92 | 40.18 | 166,771 | +0.15(+0.37%) |
Aug 03, 2017 | 40.02 | 40.15 | 39.93 | 40.03 | 181,624 | +0.15(+0.37%) |
Aug 02, 2017 | 40.63 | 40.63 | 39.77 | 39.88 | 346,532 | -1.06(-2.58%) |
Aug 01, 2017 | 41.29 | 41.58 | 40.86 | 40.94 | 220,040 | +0.22(+0.53%) |
Jul 31, 2017 | 40.97 | 40.97 | 40.70 | 40.72 | 163,864 | -0.13(-0.32%) |
Jul 28, 2017 | 40.78 | 40.99 | 40.77 | 40.85 | 256,820 | +0.03(+0.06%) |
Jul 27, 2017 | 41.16 | 41.22 | 40.79 | 40.83 | 165,545 | -0.30(-0.74%) |
Jul 26, 2017 | 41.04 | 41.28 | 40.99 | 41.13 | 229,018 | -0.16(-0.38%) |
Jul 25, 2017 | 41.49 | 41.53 | 41.21 | 41.28 | 103,995 | +0.16(+0.40%) |
Jul 24, 2017 | 40.97 | 41.17 | 40.92 | 41.12 | 174,447 | -0.01(-0.02%) |
Jul 21, 2017 | 40.99 | 41.16 | 40.83 | 41.13 | 256,397 | -0.61(-1.47%) |
Jul 20, 2017 | 41.66 | 41.79 | 41.51 | 41.74 | 191,144 | -0.07(-0.17%) |
Jul 19, 2017 | 41.88 | 41.90 | 41.61 | 41.81 | 145,847 | -0.35(-0.82%) |
Jul 18, 2017 | 42.22 | 42.24 | 42.05 | 42.16 | 444,879 | -0.36(-0.85%) |
Jul 17, 2017 | 42.45 | 42.62 | 42.39 | 42.52 | 62,861 | -0.12(-0.28%) |
Jul 14, 2017 | 42.49 | 42.75 | 42.39 | 42.64 | 79,839 | +0.54(+1.27%) |
Jul 13, 2017 | 42.11 | 42.18 | 41.95 | 42.11 | 73,170 | -0.06(-0.14%) |
Jul 12, 2017 | 41.85 | 42.22 | 41.84 | 42.17 | 71,571 | +0.72(+1.73%) |
Jul 11, 2017 | 41.28 | 41.50 | 41.19 | 41.45 | 80,589 | +0.07(+0.17%) |
Jul 10, 2017 | 41.43 | 41.51 | 41.35 | 41.38 | 67,131 | +0.00(+0.00%) |
Jul 07, 2017 | 41.16 | 41.39 | 41.02 | 41.38 | 104,276 | +0.08(+0.19%) |
Jul 06, 2017 | 41.37 | 41.41 | 41.15 | 41.30 | 110,356 | -0.54(-1.28%) |
Jul 05, 2017 | 41.43 | 41.85 | 41.38 | 41.84 | 137,400 | +0.16(+0.37%) |
Jul 03, 2017 | 41.41 | 41.77 | 41.37 | 41.68 | 81,001 | -0.12(-0.29%) |
Jun 30, 2017 | 41.95 | 41.95 | 41.57 | 41.80 | 158,445 | +0.09(+0.21%) |
Jun 29, 2017 | 41.98 | 41.98 | 41.53 | 41.72 | 137,529 | -0.83(-1.95%) |
Jun 28, 2017 | 42.29 | 42.57 | 42.25 | 42.55 | 67,616 | +0.34(+0.80%) |
Jun 27, 2017 | 42.19 | 42.43 | 42.14 | 42.21 | 93,338 | -0.05(-0.12%) |
Jun 26, 2017 | 42.40 | 42.48 | 42.24 | 42.26 | 200,737 | -0.16(-0.37%) |
Jun 23, 2017 | 42.49 | 42.72 | 42.32 | 42.42 | 258,453 | -0.24(-0.57%) |
Jun 22, 2017 | 42.55 | 42.76 | 42.49 | 42.66 | 78,083 | +0.45(+1.07%) |
Jun 21, 2017 | 42.02 | 42.24 | 42.01 | 42.21 | 114,192 | -0.19(-0.45%) |
Jun 20, 2017 | 42.57 | 42.67 | 42.32 | 42.40 | 94,654 | -0.38(-0.89%) |
Jun 19, 2017 | 42.89 | 42.90 | 42.69 | 42.78 | 123,957 | -0.04(-0.10%) |
Jun 16, 2017 | 42.67 | 42.90 | 42.59 | 42.82 | 79,228 | +0.40(+0.94%) |
Jun 15, 2017 | 42.31 | 42.48 | 42.16 | 42.43 | 91,782 | -0.74(-1.70%) |
Jun 14, 2017 | 43.37 | 43.44 | 42.98 | 43.16 | 160,796 | +0.45(+1.05%) |
Jun 13, 2017 | 42.31 | 42.76 | 42.30 | 42.71 | 275,372 | +0.62(+1.48%) |
Jun 12, 2017 | 41.96 | 42.11 | 41.79 | 42.09 | 215,083 | +0.11(+0.27%) |
Jun 09, 2017 | 41.84 | 42.02 | 41.77 | 41.98 | 160,578 | +0.65(+1.57%) |
Jun 08, 2017 | 41.50 | 41.54 | 41.30 | 41.33 | 153,871 | +0.07(+0.17%) |
Jun 07, 2017 | 41.39 | 41.53 | 41.22 | 41.26 | 137,539 | -0.63(-1.51%) |
Jun 06, 2017 | 41.74 | 42.01 | 41.74 | 41.89 | 113,133 | +0.00(+0.00%) |
Jun 05, 2017 | 42.00 | 42.04 | 41.85 | 41.89 | 89,012 | -0.23(-0.55%) |
Jun 02, 2017 | 42.10 | 42.21 | 42.01 | 42.12 | 179,162 | +0.67(+1.63%) |
Jun 01, 2017 | 41.21 | 41.48 | 41.21 | 41.45 | 108,140 | +0.17(+0.42%) |
May 31, 2017 | 41.05 | 41.46 | 41.02 | 41.28 | 233,956 | +1.19(+2.98%) |
May 30, 2017 | 40.11 | 40.25 | 39.98 | 40.08 | 146,050 | -0.24(-0.60%) |
May 26, 2017 | 40.38 | 40.42 | 40.26 | 40.32 | 181,041 | +0.22(+0.54%) |
May 25, 2017 | 39.88 | 40.17 | 39.87 | 40.11 | 105,613 | +0.48(+1.22%) |
May 24, 2017 | 39.48 | 39.65 | 39.45 | 39.62 | 110,611 | +0.00(+0.00%) |
May 23, 2017 | 39.93 | 39.99 | 39.59 | 39.62 | 80,010 | -0.21(-0.52%) |
May 22, 2017 | 39.79 | 39.97 | 39.76 | 39.83 | 112,088 | +0.30(+0.77%) |
May 19, 2017 | 39.52 | 39.64 | 39.46 | 39.53 | 142,465 | +0.08(+0.20%) |
May 18, 2017 | 39.52 | 39.61 | 39.43 | 39.45 | 230,028 | +0.32(+0.82%) |
May 17, 2017 | 39.40 | 39.49 | 39.10 | 39.13 | 249,434 | -0.86(-2.14%) |
May 16, 2017 | 40.38 | 40.38 | 39.97 | 39.99 | 266,473 | -0.09(-0.22%) |
May 15, 2017 | 40.11 | 40.20 | 40.05 | 40.07 | 151,374 | -0.24(-0.60%) |
May 12, 2017 | 40.10 | 40.39 | 40.05 | 40.32 | 169,929 | +0.32(+0.80%) |
May 11, 2017 | 39.86 | 40.05 | 39.68 | 40.00 | 148,357 | +0.16(+0.39%) |
May 10, 2017 | 40.05 | 40.07 | 39.66 | 39.84 | 213,126 | -0.07(-0.17%) |
May 09, 2017 | 39.90 | 40.07 | 39.83 | 39.91 | 133,860 | +0.28(+0.71%) |
May 08, 2017 | 39.64 | 39.73 | 39.59 | 39.63 | 299,429 | -0.41(-1.03%) |
May 05, 2017 | 39.59 | 40.04 | 39.49 | 40.04 | 235,116 | +0.47(+1.19%) |
May 04, 2017 | 39.19 | 39.58 | 39.19 | 39.57 | 359,281 | +0.55(+1.40%) |
May 03, 2017 | 38.85 | 39.05 | 38.64 | 39.02 | 499,445 | -0.03(-0.07%) |
May 02, 2017 | 38.70 | 39.10 | 38.62 | 39.04 | 240,955 | +0.99(+2.61%) |
May 01, 2017 | 37.95 | 38.10 | 37.91 | 38.05 | 101,681 | +0.05(+0.13%) |
Apr 28, 2017 | 38.26 | 38.28 | 37.90 | 38.00 | 154,167 | -0.16(-0.43%) |
Apr 27, 2017 | 38.20 | 38.30 | 38.11 | 38.16 | 159,342 | +0.04(+0.11%) |
Apr 26, 2017 | 37.99 | 38.24 | 37.96 | 38.12 | 147,759 | +0.06(+0.16%) |
Apr 25, 2017 | 37.91 | 38.09 | 37.85 | 38.06 | 332,391 | +0.45(+1.21%) |
Apr 24, 2017 | 37.63 | 37.79 | 37.56 | 37.61 | 270,519 | +1.08(+2.95%) |
Apr 21, 2017 | 36.46 | 36.61 | 36.42 | 36.53 | 204,657 | -0.10(-0.28%) |
Apr 20, 2017 | 36.67 | 36.74 | 36.57 | 36.63 | 93,520 | +0.08(+0.21%) |
Apr 19, 2017 | 36.72 | 36.75 | 36.56 | 36.56 | 145,666 | -0.12(-0.33%) |
Apr 18, 2017 | 36.53 | 36.69 | 36.49 | 36.68 | 178,746 | +0.29(+0.80%) |
Apr 17, 2017 | 36.32 | 36.43 | 36.31 | 36.38 | 105,191 | +0.17(+0.47%) |
Apr 13, 2017 | 36.52 | 36.52 | 36.21 | 36.21 | 171,940 | +0.11(+0.31%) |
Apr 12, 2017 | 35.83 | 36.14 | 35.78 | 36.10 | 244,094 | +0.41(+1.15%) |
Apr 11, 2017 | 35.73 | 35.84 | 35.54 | 35.69 | 255,929 | +0.03(+0.10%) |
Apr 10, 2017 | 35.61 | 35.72 | 35.56 | 35.66 | 119,384 | +0.06(+0.17%) |
Apr 07, 2017 | 35.58 | 35.67 | 35.53 | 35.60 | 133,573 | -0.05(-0.14%) |
Apr 06, 2017 | 35.63 | 35.68 | 35.54 | 35.65 | 183,375 | +0.16(+0.46%) |
Apr 05, 2017 | 35.57 | 35.73 | 35.45 | 35.49 | 353,396 | -0.58(-1.61%) |
Apr 04, 2017 | 36.18 | 36.19 | 35.92 | 36.07 | 114,132 | -0.12(-0.33%) |
Apr 03, 2017 | 36.16 | 36.26 | 36.04 | 36.19 | 105,518 | +0.16(+0.45%) |
Mar 31, 2017 | 36.05 | 36.15 | 35.95 | 36.03 | 238,222 | +0.05(+0.14%) |
Mar 30, 2017 | 36.01 | 36.09 | 35.93 | 35.97 | 79,680 | -0.15(-0.40%) |
Mar 29, 2017 | 36.06 | 36.21 | 36.04 | 36.12 | 128,204 | -0.03(-0.09%) |
Mar 28, 2017 | 35.99 | 36.21 | 35.95 | 36.15 | 134,349 | +0.19(+0.52%) |
Mar 27, 2017 | 35.76 | 35.98 | 35.73 | 35.97 | 115,604 | +0.14(+0.38%) |
Mar 24, 2017 | 35.75 | 35.91 | 35.64 | 35.83 | 87,433 | +0.28(+0.79%) |
Mar 23, 2017 | 35.38 | 35.67 | 35.38 | 35.55 | 111,627 | +0.09(+0.24%) |
Mar 22, 2017 | 35.26 | 35.51 | 35.21 | 35.46 | 125,708 | +0.22(+0.63%) |
Mar 21, 2017 | 35.44 | 35.58 | 35.22 | 35.24 | 239,375 | -1.18(-3.24%) |
Mar 20, 2017 | 36.53 | 36.55 | 36.37 | 36.42 | 123,938 | +0.21(+0.59%) |
Mar 17, 2017 | 36.21 | 36.28 | 36.13 | 36.21 | 143,710 | -0.06(-0.16%) |
Mar 16, 2017 | 36.33 | 36.38 | 36.11 | 36.26 | 114,928 | -0.15(-0.42%) |
Mar 15, 2017 | 36.10 | 36.44 | 36.08 | 36.42 | 136,030 | +0.32(+0.88%) |
Mar 14, 2017 | 36.09 | 36.30 | 36.07 | 36.10 | 132,796 | +0.05(+0.14%) |
Mar 13, 2017 | 35.91 | 36.08 | 35.91 | 36.05 | 112,867 | -0.06(-0.17%) |
Mar 10, 2017 | 35.85 | 36.15 | 35.77 | 36.11 | 196,425 | +0.34(+0.96%) |
Mar 09, 2017 | 35.82 | 35.85 | 35.60 | 35.77 | 247,430 | +0.68(+1.95%) |
Mar 08, 2017 | 35.37 | 35.44 | 35.07 | 35.08 | 236,008 | -0.44(-1.25%) |
Mar 07, 2017 | 35.33 | 35.60 | 35.16 | 35.53 | 211,432 | +0.09(+0.24%) |
Mar 06, 2017 | 35.49 | 35.51 | 35.28 | 35.44 | 156,115 | -0.44(-1.24%) |
Mar 03, 2017 | 35.56 | 35.91 | 35.45 | 35.89 | 93,850 | +0.23(+0.65%) |
Mar 02, 2017 | 35.51 | 35.71 | 35.50 | 35.66 | 121,094 | -0.19(-0.52%) |
Mar 01, 2017 | 35.53 | 35.91 | 35.47 | 35.85 | 187,889 | +0.24(+0.67%) |
Feb 28, 2017 | 35.62 | 35.74 | 35.57 | 35.61 | 210,421 | +0.14(+0.39%) |
Feb 27, 2017 | 35.26 | 35.50 | 35.26 | 35.47 | 284,345 | +0.22(+0.63%) |
Feb 24, 2017 | 35.14 | 35.36 | 35.12 | 35.25 | 251,886 | -0.33(-0.94%) |
Feb 23, 2017 | 35.66 | 35.73 | 35.56 | 35.58 | 327,933 | -0.42(-1.16%) |
Feb 22, 2017 | 35.80 | 36.04 | 35.63 | 36.00 | 368,234 | +0.81(+2.31%) |
Feb 21, 2017 | 34.74 | 35.23 | 34.72 | 35.19 | 256,701 | +0.52(+1.50%) |
Feb 17, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.41(-1.17%) | |
Feb 16, 2017 | 34.91 | 35.09 | 34.90 | 35.08 | 264,089 | +0.30(+0.86%) |
Feb 15, 2017 | 34.51 | 34.87 | 34.51 | 34.78 | 277,990 | +0.02(+0.05%) |
Feb 14, 2017 | 34.77 | 34.96 | 34.61 | 34.76 | 160,348 | -0.11(-0.32%) |
Feb 13, 2017 | 35.09 | 35.14 | 34.85 | 34.87 | 158,812 | -0.26(-0.73%) |
Feb 10, 2017 | 34.98 | 35.19 | 34.95 | 35.13 | 105,156 | +0.15(+0.42%) |
Feb 09, 2017 | 34.96 | 35.02 | 34.84 | 34.98 | 101,278 | -0.05(-0.15%) |
Feb 08, 2017 | 34.87 | 35.04 | 34.82 | 35.03 | 140,768 | +0.22(+0.64%) |
Feb 07, 2017 | 34.89 | 34.91 | 34.69 | 34.81 | 122,240 | +0.01(+0.02%) |
Feb 06, 2017 | 34.92 | 35.03 | 34.70 | 34.80 | 156,769 | -0.55(-1.55%) |
Feb 03, 2017 | 35.26 | 35.38 | 35.19 | 35.35 | 146,086 | +0.05(+0.15%) |
Feb 02, 2017 | 35.38 | 35.45 | 35.25 | 35.30 | 188,568 | +0.10(+0.29%) |
Feb 01, 2017 | 34.97 | 35.24 | 34.90 | 35.20 | 180,845 | +0.31(+0.88%) |
Jan 31, 2017 | 34.57 | 34.91 | 34.54 | 34.89 | 123,276 | +0.34(+0.99%) |
Jan 30, 2017 | 34.51 | 34.59 | 34.44 | 34.55 | 132,513 | -0.40(-1.15%) |
Jan 27, 2017 | 34.92 | 34.97 | 34.83 | 34.95 | 151,413 | +0.15(+0.44%) |
Jan 26, 2017 | 35.08 | 35.10 | 34.73 | 34.79 | 208,665 | +0.40(+1.17%) |
Jan 25, 2017 | 34.25 | 34.41 | 34.22 | 34.39 | 236,836 | +0.04(+0.12%) |
Jan 24, 2017 | 34.46 | 34.51 | 34.28 | 34.35 | 156,595 | -0.20(-0.57%) |
Jan 23, 2017 | 34.53 | 34.60 | 34.36 | 34.55 | 202,436 | +0.04(+0.12%) |
Jan 20, 2017 | 34.55 | 34.62 | 34.44 | 34.50 | 229,306 | +0.07(+0.20%) |
Jan 19, 2017 | 34.38 | 34.52 | 34.35 | 34.44 | 241,254 | -0.28(-0.81%) |
Jan 18, 2017 | 34.85 | 34.91 | 34.67 | 34.72 | 134,039 | -0.28(-0.81%) |
Jan 17, 2017 | 34.88 | 35.04 | 34.81 | 35.00 | 295,326 | +0.24(+0.69%) |
Jan 13, 2017 | 34.76 | 34.76 | 34.76 | 0 | +0.31(+0.89%) | |
Jan 12, 2017 | 34.23 | 34.48 | 34.23 | 34.45 | 208,682 | +0.03(+0.07%) |
Jan 11, 2017 | 34.18 | 34.45 | 34.08 | 34.43 | 190,187 | -0.25(-0.72%) |
Jan 10, 2017 | 34.64 | 34.83 | 34.60 | 34.67 | 317,297 | +0.73(+2.14%) |
Jan 09, 2017 | 33.84 | 34.08 | 33.74 | 33.95 | 510,658 | -2.44(-6.70%) |
Jan 06, 2017 | 36.46 | 36.48 | 36.31 | 36.38 | 149,048 | -0.16(-0.44%) |
Jan 05, 2017 | 36.26 | 36.59 | 36.22 | 36.55 | 163,097 | +0.21(+0.56%) |
Jan 04, 2017 | 36.08 | 36.36 | 36.05 | 36.34 | 166,230 | +0.14(+0.38%) |
Jan 03, 2017 | 36.06 | 36.25 | 35.96 | 36.21 | 145,993 | +0.11(+0.31%) |
Dec 30, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.25(-0.68%) | |
Dec 29, 2016 | 36.43 | 36.55 | 36.34 | 36.34 | 140,737 | +0.38(+1.05%) |
Dec 28, 2016 | 36.26 | 36.29 | 35.96 | 35.97 | 214,060 | -0.41(-1.13%) |
Dec 27, 2016 | 36.48 | 36.53 | 36.36 | 36.38 | 158,084 | +0.13(+0.35%) |
Dec 23, 2016 | 36.25 | 36.25 | 36.25 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 36.32 | 36.44 | 36.20 | 36.21 | 210,608 | +0.21(+0.59%) |
Dec 21, 2016 | 36.11 | 36.18 | 35.99 | 35.99 | 251,971 | +0.33(+0.94%) |
Dec 20, 2016 | 35.43 | 35.81 | 35.43 | 35.66 | 225,090 | +0.49(+1.39%) |
Dec 19, 2016 | 35.35 | 35.51 | 35.14 | 35.17 | 185,137 | -0.08(-0.22%) |
Dec 16, 2016 | 35.07 | 35.28 | 35.06 | 35.25 | 217,537 | +0.43(+1.23%) |
Dec 15, 2016 | 34.73 | 34.91 | 34.58 | 34.82 | 243,868 | +0.16(+0.47%) |
Dec 14, 2016 | 35.32 | 35.33 | 34.60 | 34.66 | 246,310 | -0.83(-2.34%) |
Dec 13, 2016 | 35.33 | 35.69 | 35.29 | 35.49 | 284,033 | +0.18(+0.51%) |
Dec 12, 2016 | 35.18 | 35.40 | 35.13 | 35.31 | 230,272 | +0.39(+1.13%) |
Dec 09, 2016 | 34.79 | 35.02 | 34.78 | 34.91 | 175,107 | +0.91(+2.69%) |
Dec 08, 2016 | 34.07 | 34.17 | 33.92 | 34.00 | 208,152 | -0.07(-0.20%) |
Dec 07, 2016 | 34.02 | 34.20 | 33.90 | 34.07 | 216,525 | -0.34(-0.99%) |
Dec 06, 2016 | 34.25 | 34.46 | 34.22 | 34.41 | 260,480 | +0.70(+2.08%) |
Dec 05, 2016 | 33.54 | 33.73 | 33.43 | 33.71 | 215,253 | +0.63(+1.91%) |
Dec 02, 2016 | 32.90 | 33.30 | 32.85 | 33.08 | 155,586 | +0.27(+0.81%) |
Dec 01, 2016 | 33.03 | 33.09 | 32.66 | 32.81 | 177,152 | -0.50(-1.51%) |
Nov 30, 2016 | 33.63 | 33.63 | 33.29 | 33.31 | 197,280 | -0.38(-1.14%) |
Nov 29, 2016 | 33.31 | 33.75 | 33.31 | 33.70 | 159,007 | +0.26(+0.77%) |
Nov 28, 2016 | 33.40 | 33.47 | 33.30 | 33.44 | 190,831 | -0.28(-0.84%) |
Nov 25, 2016 | 33.73 | 33.78 | 33.65 | 33.73 | 128,149 | +0.86(+2.60%) |
Nov 23, 2016 | 32.87 | 32.87 | 32.87 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.93 | 33.01 | 32.68 | 32.93 | 199,465 | -0.37(-1.10%) |
Nov 21, 2016 | 33.14 | 33.30 | 33.07 | 33.30 | 145,369 | +0.28(+0.85%) |
Nov 18, 2016 | 33.26 | 33.29 | 32.97 | 33.02 | 213,322 | -0.48(-1.43%) |
Nov 17, 2016 | 33.42 | 33.53 | 33.30 | 33.49 | 190,523 | +0.38(+1.14%) |
Nov 16, 2016 | 33.20 | 33.31 | 33.08 | 33.12 | 209,457 | +0.09(+0.26%) |
Nov 15, 2016 | 32.72 | 33.08 | 32.72 | 33.03 | 309,520 | -0.36(-1.08%) |
Nov 14, 2016 | 33.30 | 33.48 | 33.02 | 33.39 | 360,301 | -0.68(-2.01%) |
Nov 11, 2016 | 34.22 | 34.26 | 33.96 | 34.08 | 125,477 | -0.21(-0.62%) |
Nov 10, 2016 | 34.89 | 35.00 | 33.64 | 34.29 | 459,903 | -2.08(-5.71%) |
Nov 09, 2016 | 35.95 | 36.48 | 35.72 | 36.37 | 661,389 | +0.91(+2.56%) |
Nov 08, 2016 | 35.73 | 35.78 | 35.32 | 35.46 | 162,083 | +0.09(+0.24%) |
Nov 07, 2016 | 35.25 | 35.38 | 35.14 | 35.38 | 118,214 | +0.56(+1.60%) |
Nov 04, 2016 | 34.73 | 35.04 | 34.72 | 34.82 | 257,626 | -0.11(-0.32%) |
Nov 03, 2016 | 35.25 | 35.25 | 34.89 | 34.93 | 233,721 | +0.01(+0.02%) |
Nov 02, 2016 | 35.06 | 35.18 | 34.86 | 34.92 | 173,499 | +0.17(+0.49%) |
Nov 01, 2016 | 34.97 | 35.04 | 34.57 | 34.75 | 229,817 | +0.05(+0.15%) |
Oct 31, 2016 | 34.68 | 34.90 | 34.58 | 34.70 | 261,832 | -0.15(-0.44%) |
Oct 28, 2016 | 35.12 | 35.20 | 34.76 | 34.85 | 190,221 | +0.27(+0.77%) |
Oct 27, 2016 | 35.01 | 35.01 | 34.50 | 34.59 | 236,323 | +0.00(+0.00%) |
Oct 26, 2016 | 34.74 | 34.78 | 34.56 | 34.59 | 126,239 | -0.03(-0.07%) |
Oct 25, 2016 | 34.70 | 34.71 | 34.53 | 34.61 | 164,356 | -0.73(-2.06%) |
Oct 24, 2016 | 35.54 | 35.56 | 35.29 | 35.34 | 177,705 | -0.13(-0.36%) |
Oct 21, 2016 | 35.50 | 35.56 | 35.32 | 35.47 | 125,947 | -0.42(-1.17%) |
Oct 20, 2016 | 35.69 | 36.06 | 35.69 | 35.89 | 131,895 | -0.03(-0.10%) |
Oct 19, 2016 | 35.76 | 35.97 | 35.74 | 35.92 | 122,358 | +0.20(+0.55%) |
Oct 18, 2016 | 35.62 | 35.85 | 35.57 | 35.73 | 164,975 | +0.21(+0.58%) |
Oct 17, 2016 | 35.36 | 35.55 | 35.27 | 35.52 | 251,543 | -0.21(-0.57%) |
Oct 14, 2016 | 35.73 | 35.90 | 35.64 | 35.73 | 288,128 | +0.11(+0.31%) |
Oct 13, 2016 | 35.20 | 35.75 | 35.20 | 35.62 | 180,559 | +0.33(+0.95%) |
Oct 12, 2016 | 35.22 | 35.36 | 35.16 | 35.28 | 89,264 | -0.09(-0.27%) |
Oct 11, 2016 | 35.73 | 35.74 | 35.31 | 35.38 | 110,486 | -0.49(-1.36%) |
Oct 10, 2016 | 35.83 | 36.02 | 35.83 | 35.86 | 176,681 | +0.03(+0.07%) |
Oct 07, 2016 | 35.84 | 35.92 | 35.51 | 35.84 | 365,660 | -0.32(-0.88%) |
Oct 06, 2016 | 36.06 | 36.21 | 35.96 | 36.15 | 427,127 | -0.33(-0.91%) |
Oct 05, 2016 | 36.56 | 36.68 | 36.42 | 36.49 | 188,432 | -0.15(-0.40%) |
Oct 04, 2016 | 36.80 | 37.03 | 36.56 | 36.63 | 306,119 | -0.54(-1.45%) |