Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.80 | 38.53 | 37.73 | 38.32 | 390,565 | +0.63(+1.67%) |
Sep 28, 2017 | 37.67 | 37.95 | 37.00 | 37.69 | 346,691 | -0.23(-0.61%) |
Sep 27, 2017 | 38.14 | 37.92 | 1,046,874 | +0.94(+2.54%) | ||
Sep 26, 2017 | 41.10 | 41.10 | 36.19 | 36.98 | 2,006,366 | -6.24(-14.44%) |
Sep 25, 2017 | 44.02 | 42.96 | 43.22 | 211,827 | -0.54(-1.23%) | |
Sep 22, 2017 | 44.06 | 44.13 | 43.65 | 43.76 | 162,516 | -0.39(-0.88%) |
Sep 21, 2017 | 44.04 | 44.60 | 43.50 | 44.15 | 170,808 | -0.06(-0.14%) |
Sep 20, 2017 | 44.18 | 44.69 | 43.75 | 44.21 | 343,884 | -0.22(-0.50%) |
Sep 19, 2017 | 45.89 | 45.89 | 43.99 | 44.43 | 578,312 | -1.63(-3.54%) |
Sep 18, 2017 | 44.64 | 46.12 | 44.38 | 46.06 | 572,096 | +1.74(+3.93%) |
Sep 15, 2017 | 43.26 | 44.33 | 42.91 | 44.32 | 1,093,659 | +1.19(+2.76%) |
Sep 14, 2017 | 43.09 | 43.45 | 42.70 | 43.13 | 370,761 | +0.13(+0.30%) |
Sep 13, 2017 | 42.80 | 43.30 | 42.53 | 43.00 | 363,849 | +0.09(+0.21%) |
Sep 12, 2017 | 43.65 | 43.88 | 42.84 | 42.91 | 198,051 | -0.75(-1.72%) |
Sep 11, 2017 | 43.76 | 44.14 | 43.24 | 43.66 | 185,296 | +0.21(+0.48%) |
Sep 08, 2017 | 42.98 | 43.64 | 42.98 | 43.45 | 184,171 | +0.42(+0.98%) |
Sep 07, 2017 | 43.05 | 43.30 | 42.58 | 43.03 | 141,131 | +0.09(+0.21%) |
Sep 06, 2017 | 43.14 | 43.45 | 42.51 | 42.94 | 198,089 | -0.01(-0.02%) |
Sep 05, 2017 | 43.56 | 43.66 | 42.34 | 42.95 | 241,254 | -0.53(-1.22%) |
Sep 01, 2017 | 43.91 | 43.93 | 43.24 | 43.48 | 197,722 | -0.19(-0.44%) |
Aug 31, 2017 | 42.64 | 43.72 | 42.64 | 43.67 | 242,294 | +1.25(+2.95%) |
Aug 30, 2017 | 42.25 | 42.77 | 42.25 | 42.42 | 150,859 | +0.03(+0.07%) |
Aug 29, 2017 | 42.17 | 42.61 | 41.91 | 42.39 | 188,927 | -0.08(-0.19%) |
Aug 28, 2017 | 41.67 | 42.97 | 41.41 | 42.47 | 304,212 | +1.15(+2.78%) |
Aug 25, 2017 | 42.01 | 42.24 | 41.12 | 41.32 | 157,971 | -0.53(-1.27%) |
Aug 24, 2017 | 41.50 | 41.99 | 41.13 | 41.85 | 159,487 | +0.41(+0.99%) |
Aug 23, 2017 | 41.52 | 41.93 | 41.18 | 41.44 | 143,438 | -0.50(-1.19%) |
Aug 22, 2017 | 40.39 | 42.11 | 40.03 | 41.94 | 235,059 | +1.63(+4.04%) |
Aug 21, 2017 | 40.03 | 40.53 | 39.99 | 40.31 | 161,597 | +0.10(+0.25%) |
Aug 18, 2017 | 39.42 | 40.48 | 39.34 | 40.21 | 266,076 | +0.50(+1.26%) |
Aug 17, 2017 | 41.02 | 41.18 | 39.69 | 39.71 | 267,537 | -1.56(-3.78%) |
Aug 16, 2017 | 41.36 | 41.86 | 40.80 | 41.27 | 135,352 | +0.19(+0.46%) |
Aug 15, 2017 | 41.64 | 41.68 | 40.96 | 41.08 | 108,050 | -0.53(-1.27%) |
Aug 14, 2017 | 41.40 | 41.68 | 41.07 | 41.61 | 158,285 | +0.43(+1.04%) |
Aug 11, 2017 | 41.22 | 41.99 | 40.72 | 41.18 | 217,812 | +0.11(+0.27%) |
Aug 10, 2017 | 42.50 | 42.50 | 40.67 | 41.07 | 226,538 | -1.64(-3.84%) |
Aug 09, 2017 | 42.59 | 43.25 | 42.25 | 42.71 | 357,218 | -0.07(-0.16%) |
Aug 08, 2017 | 42.41 | 43.34 | 42.36 | 42.78 | 787,082 | +0.25(+0.59%) |
Aug 07, 2017 | 41.88 | 42.68 | 41.59 | 42.53 | 190,011 | +1.00(+2.41%) |
Aug 04, 2017 | 41.75 | 41.95 | 40.29 | 41.53 | 335,756 | +0.09(+0.22%) |
Aug 03, 2017 | 42.00 | 42.89 | 41.13 | 41.44 | 555,527 | +0.45(+1.10%) |
Aug 02, 2017 | 41.28 | 41.69 | 40.33 | 40.99 | 354,863 | +0.00(+0.00%) |
Aug 01, 2017 | 40.37 | 41.80 | 40.23 | 40.99 | 598,444 | +0.72(+1.79%) |
Jul 31, 2017 | 40.49 | 40.81 | 40.12 | 40.27 | 153,810 | -0.12(-0.30%) |
Jul 28, 2017 | 40.65 | 41.07 | 40.30 | 40.39 | 324,082 | -0.33(-0.81%) |
Jul 27, 2017 | 41.90 | 42.11 | 40.60 | 40.72 | 374,468 | -1.04(-2.49%) |
Jul 26, 2017 | 42.57 | 42.68 | 41.39 | 41.76 | 402,150 | -0.53(-1.25%) |
Jul 25, 2017 | 42.87 | 42.87 | 41.98 | 42.29 | 344,719 | -0.44(-1.03%) |
Jul 24, 2017 | 42.32 | 42.87 | 42.27 | 42.73 | 134,723 | +0.28(+0.66%) |
Jul 21, 2017 | 42.72 | 42.90 | 41.82 | 42.45 | 300,101 | +0.28(+0.66%) |
Jul 20, 2017 | 42.24 | 41.67 | 42.17 | 194,235 | +0.13(+0.31%) | |
Jul 19, 2017 | 41.63 | 42.17 | 41.43 | 42.04 | 150,049 | +0.67(+1.62%) |
Jul 18, 2017 | 41.72 | 41.93 | 41.21 | 41.37 | 148,487 | -0.52(-1.24%) |
Jul 17, 2017 | 42.16 | 42.55 | 41.59 | 41.89 | 137,615 | -0.41(-0.97%) |
Jul 14, 2017 | 42.58 | 42.72 | 42.17 | 42.30 | 273,635 | -0.30(-0.70%) |
Jul 13, 2017 | 42.73 | 42.75 | 41.90 | 42.60 | 454,558 | -0.03(-0.07%) |
Jul 12, 2017 | 41.73 | 42.79 | 41.01 | 42.63 | 346,620 | +1.21(+2.92%) |
Jul 11, 2017 | 41.50 | 41.98 | 41.12 | 41.42 | 435,948 | -0.04(-0.10%) |
Jul 10, 2017 | 41.18 | 41.65 | 40.59 | 41.46 | 235,832 | +0.07(+0.17%) |
Jul 07, 2017 | 41.36 | 42.00 | 40.75 | 41.39 | 212,599 | +0.29(+0.71%) |
Jul 06, 2017 | 41.39 | 41.88 | 41.00 | 41.10 | 297,416 | -0.64(-1.53%) |
Jul 05, 2017 | 41.68 | 42.17 | 41.18 | 41.74 | 298,374 | +0.37(+0.89%) |
Jul 03, 2017 | 41.40 | 41.80 | 40.98 | 41.37 | 133,990 | -0.07(-0.17%) |
Jun 30, 2017 | 41.45 | 41.80 | 41.16 | 41.44 | 308,005 | -0.20(-0.48%) |
Jun 29, 2017 | 41.80 | 42.42 | 40.97 | 41.64 | 395,515 | +0.04(+0.10%) |
Jun 28, 2017 | 42.63 | 43.24 | 41.45 | 41.60 | 2,588,536 | -1.65(-3.82%) |
Jun 27, 2017 | 44.40 | 45.14 | 42.62 | 43.25 | 760,287 | -2.09(-4.61%) |
Jun 26, 2017 | 44.41 | 46.64 | 44.03 | 45.34 | 726,257 | +1.14(+2.58%) |
Jun 23, 2017 | 40.39 | 46.81 | 39.27 | 44.20 | 918,047 | +4.11(+10.25%) |
Jun 22, 2017 | 39.71 | 40.58 | 39.59 | 40.09 | 200,309 | +0.25(+0.63%) |
Jun 21, 2017 | 39.30 | 40.27 | 39.23 | 39.84 | 253,814 | +0.69(+1.76%) |
Jun 20, 2017 | 39.18 | 40.17 | 39.02 | 39.15 | 292,186 | -0.11(-0.28%) |
Jun 19, 2017 | 38.39 | 39.51 | 37.98 | 39.26 | 183,286 | +1.03(+2.69%) |
Jun 16, 2017 | 38.11 | 38.80 | 37.88 | 38.23 | 229,107 | -0.30(-0.78%) |
Jun 15, 2017 | 38.45 | 38.65 | 37.99 | 38.53 | 172,586 | -0.46(-1.18%) |
Jun 14, 2017 | 38.08 | 39.23 | 38.08 | 38.99 | 194,096 | +0.98(+2.58%) |
Jun 13, 2017 | 38.14 | 38.36 | 37.40 | 38.01 | 419,001 | +0.15(+0.40%) |
Jun 12, 2017 | 39.28 | 39.28 | 37.43 | 37.86 | 384,730 | -1.37(-3.49%) |
Jun 09, 2017 | 39.24 | 39.91 | 38.97 | 39.23 | 228,706 | -0.11(-0.28%) |
Jun 08, 2017 | 39.06 | 39.81 | 38.97 | 39.34 | 169,980 | +0.28(+0.72%) |
Jun 07, 2017 | 39.06 | 39.69 | 38.34 | 39.06 | 269,055 | +0.18(+0.46%) |
Jun 06, 2017 | 39.65 | 40.06 | 38.52 | 38.88 | 299,648 | -0.87(-2.19%) |
Jun 05, 2017 | 40.05 | 40.48 | 39.68 | 39.75 | 330,869 | -0.23(-0.58%) |
Jun 02, 2017 | 39.36 | 40.31 | 39.36 | 39.98 | 343,230 | +0.62(+1.58%) |
Jun 01, 2017 | 39.51 | 39.78 | 38.89 | 39.36 | 359,051 | +0.12(+0.31%) |
May 31, 2017 | 39.54 | 39.67 | 38.55 | 39.24 | 317,126 | -0.04(-0.10%) |
May 30, 2017 | 39.19 | 39.51 | 39.04 | 39.28 | 134,450 | +0.02(+0.05%) |
May 26, 2017 | 38.86 | 39.46 | 38.31 | 39.26 | 320,389 | +0.40(+1.03%) |
May 25, 2017 | 38.95 | 38.95 | 38.33 | 38.86 | 178,300 | -0.04(-0.10%) |
May 24, 2017 | 38.75 | 39.37 | 38.56 | 38.90 | 343,309 | +0.28(+0.73%) |
May 23, 2017 | 39.39 | 39.46 | 38.50 | 38.62 | 301,351 | -0.54(-1.38%) |
May 22, 2017 | 38.41 | 39.18 | 38.15 | 39.16 | 184,155 | +0.85(+2.22%) |
May 19, 2017 | 38.62 | 39.49 | 38.12 | 38.31 | 185,447 | -0.45(-1.16%) |
May 18, 2017 | 39.39 | 39.84 | 38.33 | 38.76 | 258,778 | -0.63(-1.60%) |
May 17, 2017 | 39.13 | 39.96 | 39.05 | 39.39 | 516,544 | -0.33(-0.83%) |
May 16, 2017 | 38.45 | 39.74 | 38.33 | 39.72 | 273,908 | +1.27(+3.30%) |
May 15, 2017 | 39.06 | 39.23 | 38.37 | 38.45 | 182,651 | -0.39(-1.00%) |
May 12, 2017 | 38.56 | 38.97 | 38.36 | 38.84 | 291,950 | +0.22(+0.57%) |
May 11, 2017 | 38.35 | 38.78 | 37.84 | 38.62 | 256,734 | +0.26(+0.68%) |
May 10, 2017 | 38.09 | 38.48 | 37.73 | 38.36 | 270,404 | +0.30(+0.79%) |
May 09, 2017 | 37.71 | 38.09 | 37.08 | 38.06 | 297,046 | +0.35(+0.93%) |
May 08, 2017 | 37.68 | 38.27 | 37.43 | 37.71 | 380,876 | +0.04(+0.11%) |
May 05, 2017 | 38.25 | 38.61 | 37.57 | 37.67 | 361,931 | -0.34(-0.89%) |
May 04, 2017 | 36.30 | 38.11 | 35.53 | 38.01 | 408,947 | +2.21(+6.17%) |
May 03, 2017 | 36.04 | 36.29 | 35.75 | 35.80 | 220,095 | -0.49(-1.35%) |
May 02, 2017 | 37.26 | 37.29 | 36.12 | 36.29 | 249,563 | -0.97(-2.60%) |
May 01, 2017 | 36.79 | 37.40 | 36.42 | 37.26 | 273,743 | +0.47(+1.28%) |
Apr 28, 2017 | 36.96 | 37.59 | 36.13 | 36.79 | 320,811 | -0.10(-0.27%) |
Apr 27, 2017 | 35.81 | 37.29 | 35.78 | 36.89 | 493,689 | +1.10(+3.07%) |
Apr 26, 2017 | 34.63 | 35.85 | 34.63 | 35.79 | 307,561 | +1.16(+3.35%) |
Apr 25, 2017 | 35.30 | 35.69 | 34.60 | 34.63 | 368,393 | -0.48(-1.37%) |
Apr 24, 2017 | 35.33 | 35.73 | 35.04 | 35.11 | 146,940 | +0.05(+0.14%) |
Apr 21, 2017 | 35.78 | 35.78 | 34.71 | 35.06 | 224,107 | -0.78(-2.18%) |
Apr 20, 2017 | 36.03 | 36.10 | 35.31 | 35.84 | 349,067 | -0.05(-0.14%) |
Apr 19, 2017 | 35.79 | 36.02 | 35.42 | 35.89 | 291,340 | +0.22(+0.62%) |
Apr 18, 2017 | 35.59 | 35.80 | 35.29 | 35.67 | 179,586 | +0.03(+0.08%) |
Apr 17, 2017 | 35.51 | 35.73 | 35.13 | 35.64 | 104,301 | +0.29(+0.82%) |
Apr 13, 2017 | 35.08 | 35.75 | 34.92 | 35.35 | 186,994 | +0.21(+0.60%) |
Apr 12, 2017 | 34.78 | 35.35 | 34.19 | 35.14 | 221,661 | +0.40(+1.15%) |
Apr 11, 2017 | 34.30 | 34.76 | 34.24 | 34.74 | 167,558 | +0.27(+0.78%) |
Apr 10, 2017 | 34.25 | 34.71 | 34.12 | 34.47 | 156,766 | +0.18(+0.52%) |
Apr 07, 2017 | 33.72 | 34.35 | 33.40 | 34.29 | 223,101 | +0.48(+1.42%) |
Apr 06, 2017 | 33.77 | 33.85 | 32.73 | 33.81 | 204,295 | +0.17(+0.51%) |
Apr 05, 2017 | 33.76 | 34.22 | 33.40 | 33.64 | 241,974 | -0.24(-0.71%) |
Apr 04, 2017 | 33.81 | 35.47 | 33.68 | 33.88 | 202,542 | +0.05(+0.15%) |
Apr 03, 2017 | 35.22 | 35.23 | 33.82 | 33.83 | 261,786 | -1.37(-3.89%) |
Mar 31, 2017 | 35.00 | 35.32 | 34.44 | 35.20 | 214,192 | +0.13(+0.37%) |
Mar 30, 2017 | 35.16 | 35.46 | 34.73 | 35.07 | 165,465 | -0.03(-0.09%) |
Mar 29, 2017 | 34.79 | 35.57 | 34.65 | 35.10 | 253,732 | +0.35(+1.01%) |
Mar 28, 2017 | 34.54 | 35.00 | 34.28 | 34.75 | 140,153 | +0.08(+0.23%) |
Mar 27, 2017 | 34.16 | 34.82 | 33.38 | 34.67 | 156,693 | +0.03(+0.09%) |
Mar 24, 2017 | 34.80 | 34.91 | 34.14 | 34.64 | 200,546 | -0.07(-0.20%) |
Mar 23, 2017 | 34.00 | 35.16 | 33.41 | 34.71 | 426,471 | +0.65(+1.91%) |
Mar 22, 2017 | 33.86 | 34.44 | 33.56 | 34.06 | 184,433 | +0.19(+0.56%) |
Mar 21, 2017 | 35.03 | 35.03 | 33.80 | 33.87 | 287,907 | -1.10(-3.15%) |
Mar 20, 2017 | 34.92 | 35.61 | 34.46 | 34.97 | 300,760 | +0.04(+0.11%) |
Mar 17, 2017 | 33.63 | 35.36 | 33.00 | 34.93 | 729,445 | +1.18(+3.50%) |
Mar 16, 2017 | 33.70 | 33.78 | 33.35 | 33.75 | 125,693 | +0.06(+0.18%) |
Mar 15, 2017 | 33.08 | 33.81 | 32.90 | 33.69 | 245,592 | +0.69(+2.09%) |
Mar 14, 2017 | 32.52 | 33.07 | 32.36 | 33.00 | 253,456 | +0.39(+1.20%) |
Mar 13, 2017 | 32.23 | 32.66 | 31.87 | 32.61 | 138,351 | +0.37(+1.15%) |
Mar 10, 2017 | 32.23 | 32.37 | 31.92 | 32.24 | 166,337 | +0.22(+0.69%) |
Mar 09, 2017 | 31.82 | 32.14 | 31.63 | 32.02 | 123,249 | +0.35(+1.11%) |
Mar 08, 2017 | 31.10 | 31.98 | 31.06 | 31.67 | 145,330 | +0.70(+2.26%) |
Mar 07, 2017 | 30.94 | 31.87 | 30.70 | 30.97 | 182,779 | -0.26(-0.83%) |
Mar 06, 2017 | 31.55 | 31.80 | 31.23 | 31.23 | 115,134 | -0.43(-1.36%) |
Mar 03, 2017 | 31.94 | 32.18 | 31.39 | 31.66 | 88,819 | -0.19(-0.60%) |
Mar 02, 2017 | 31.84 | 32.27 | 31.59 | 31.85 | 192,179 | -0.18(-0.56%) |
Mar 01, 2017 | 32.06 | 32.77 | 31.79 | 32.03 | 258,149 | +0.52(+1.65%) |
Feb 28, 2017 | 32.35 | 32.80 | 30.84 | 31.51 | 578,565 | -0.92(-2.84%) |
Feb 27, 2017 | 32.08 | 32.55 | 31.84 | 32.43 | 231,642 | +0.30(+0.93%) |
Feb 24, 2017 | 32.01 | 32.32 | 31.41 | 32.13 | 132,756 | -0.27(-0.83%) |
Feb 23, 2017 | 32.45 | 32.66 | 31.67 | 32.40 | 300,362 | +0.08(+0.25%) |
Feb 22, 2017 | 30.75 | 32.42 | 30.75 | 32.32 | 539,077 | +1.84(+6.04%) |
Feb 21, 2017 | 31.17 | 31.17 | 30.26 | 30.48 | 260,654 | -0.54(-1.74%) |
Feb 17, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.13(+0.42%) | |
Feb 16, 2017 | 30.80 | 30.93 | 30.44 | 30.89 | 215,860 | +0.08(+0.26%) |
Feb 15, 2017 | 30.32 | 30.86 | 29.98 | 30.81 | 152,310 | +0.46(+1.52%) |
Feb 14, 2017 | 29.92 | 30.41 | 29.92 | 30.35 | 132,668 | +0.24(+0.80%) |
Feb 13, 2017 | 30.54 | 30.55 | 29.94 | 30.11 | 142,380 | +0.04(+0.13%) |
Feb 10, 2017 | 30.24 | 30.38 | 29.86 | 30.07 | 97,028 | -0.20(-0.66%) |
Feb 09, 2017 | 29.09 | 30.32 | 29.09 | 30.27 | 326,241 | +1.18(+4.06%) |
Feb 08, 2017 | 29.11 | 29.38 | 28.88 | 29.09 | 211,052 | -0.15(-0.51%) |
Feb 07, 2017 | 29.12 | 29.47 | 28.92 | 29.24 | 244,430 | +0.13(+0.45%) |
Feb 06, 2017 | 29.57 | 29.59 | 29.01 | 29.11 | 107,955 | -0.58(-1.95%) |
Feb 03, 2017 | 29.70 | 29.87 | 29.50 | 29.69 | 115,066 | +0.21(+0.71%) |
Feb 02, 2017 | 29.51 | 29.94 | 29.30 | 29.48 | 133,390 | -0.24(-0.81%) |
Feb 01, 2017 | 30.14 | 30.27 | 29.33 | 29.72 | 150,366 | -0.32(-1.07%) |
Jan 31, 2017 | 28.69 | 30.14 | 28.69 | 30.04 | 267,308 | +1.14(+3.94%) |
Jan 30, 2017 | 28.94 | 29.31 | 28.61 | 28.90 | 240,710 | -0.18(-0.62%) |
Jan 27, 2017 | 28.99 | 29.42 | 28.83 | 29.08 | 117,410 | +0.06(+0.21%) |
Jan 26, 2017 | 28.85 | 29.24 | 28.65 | 29.02 | 202,573 | +0.20(+0.69%) |
Jan 25, 2017 | 29.99 | 30.04 | 28.48 | 28.82 | 493,666 | -0.96(-3.22%) |
Jan 24, 2017 | 29.57 | 29.82 | 28.53 | 29.78 | 257,933 | +0.25(+0.85%) |
Jan 23, 2017 | 30.31 | 30.82 | 29.33 | 29.53 | 246,142 | -0.99(-3.24%) |
Jan 20, 2017 | 30.35 | 30.59 | 29.97 | 30.52 | 166,293 | +0.21(+0.69%) |
Jan 19, 2017 | 30.56 | 30.56 | 29.90 | 30.31 | 119,058 | -0.25(-0.82%) |
Jan 18, 2017 | 29.91 | 30.60 | 29.61 | 30.56 | 185,196 | +0.85(+2.86%) |
Jan 17, 2017 | 30.74 | 31.81 | 29.59 | 29.71 | 160,518 | -1.22(-3.94%) |
Jan 13, 2017 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.55%) | |
Jan 12, 2017 | 30.71 | 31.35 | 30.44 | 31.10 | 161,435 | +0.16(+0.52%) |
Jan 11, 2017 | 32.11 | 32.48 | 30.38 | 30.94 | 267,811 | -1.25(-3.88%) |
Jan 10, 2017 | 32.30 | 32.76 | 31.83 | 32.19 | 245,010 | -0.15(-0.46%) |
Jan 09, 2017 | 33.22 | 33.22 | 32.30 | 32.34 | 241,608 | -0.76(-2.30%) |
Jan 06, 2017 | 32.81 | 33.70 | 32.59 | 33.10 | 201,778 | -0.01(-0.03%) |
Jan 05, 2017 | 32.47 | 33.25 | 31.87 | 33.11 | 320,874 | +0.81(+2.51%) |
Jan 04, 2017 | 31.23 | 32.44 | 31.02 | 32.30 | 248,098 | +1.15(+3.69%) |
Jan 03, 2017 | 30.80 | 31.52 | 30.71 | 31.15 | 257,207 | +0.33(+1.07%) |
Dec 30, 2016 | 30.82 | 30.82 | 30.82 | 0 | -0.69(-2.19%) | |
Dec 29, 2016 | 31.57 | 32.19 | 31.34 | 31.51 | 142,164 | -0.02(-0.06%) |
Dec 28, 2016 | 32.18 | 32.27 | 31.42 | 31.53 | 151,943 | -0.53(-1.65%) |
Dec 27, 2016 | 32.66 | 33.34 | 32.02 | 32.06 | 145,744 | -0.39(-1.20%) |
Dec 23, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.60(+1.88%) | |
Dec 22, 2016 | 32.47 | 32.63 | 31.79 | 31.85 | 163,776 | -0.67(-2.06%) |
Dec 21, 2016 | 32.89 | 32.94 | 32.21 | 32.52 | 146,368 | -0.29(-0.88%) |
Dec 20, 2016 | 32.57 | 32.90 | 32.40 | 32.81 | 157,526 | +0.62(+1.93%) |
Dec 19, 2016 | 32.47 | 33.20 | 32.06 | 32.19 | 201,928 | -0.20(-0.62%) |
Dec 16, 2016 | 33.64 | 34.03 | 32.27 | 32.39 | 614,903 | -1.14(-3.40%) |
Dec 15, 2016 | 33.26 | 33.57 | 32.84 | 33.53 | 259,872 | +0.48(+1.45%) |
Dec 14, 2016 | 32.62 | 33.09 | 32.23 | 33.05 | 244,594 | +0.46(+1.41%) |
Dec 13, 2016 | 32.09 | 33.02 | 32.07 | 32.59 | 200,837 | +0.69(+2.16%) |
Dec 12, 2016 | 31.46 | 31.97 | 31.11 | 31.90 | 179,263 | +0.36(+1.14%) |
Dec 09, 2016 | 31.99 | 32.24 | 31.34 | 31.54 | 149,616 | -0.18(-0.57%) |
Dec 08, 2016 | 31.20 | 31.76 | 30.66 | 31.72 | 194,747 | +0.45(+1.44%) |
Dec 07, 2016 | 32.08 | 32.66 | 30.48 | 31.27 | 238,258 | -1.20(-3.70%) |
Dec 06, 2016 | 32.21 | 32.77 | 31.61 | 32.47 | 201,396 | +0.22(+0.68%) |
Dec 05, 2016 | 31.49 | 32.31 | 31.03 | 32.25 | 242,021 | +1.20(+3.86%) |
Dec 02, 2016 | 30.92 | 31.55 | 30.81 | 31.05 | 164,848 | +0.14(+0.45%) |
Dec 01, 2016 | 32.32 | 32.50 | 30.86 | 30.91 | 261,052 | -1.29(-4.01%) |
Nov 30, 2016 | 33.69 | 33.94 | 31.85 | 32.20 | 246,418 | -1.22(-3.65%) |
Nov 29, 2016 | 33.12 | 33.79 | 32.86 | 33.42 | 311,965 | +0.42(+1.27%) |
Nov 28, 2016 | 33.57 | 33.57 | 32.77 | 33.00 | 259,856 | -0.86(-2.54%) |
Nov 25, 2016 | 34.00 | 34.02 | 33.62 | 33.86 | 170,097 | -0.12(-0.35%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +1.83(+5.69%) | |
Nov 22, 2016 | 32.51 | 32.93 | 31.81 | 32.15 | 311,232 | -0.35(-1.08%) |
Nov 21, 2016 | 32.96 | 33.32 | 32.07 | 32.50 | 474,664 | -0.46(-1.40%) |
Nov 18, 2016 | 33.06 | 33.19 | 32.30 | 32.96 | 204,079 | -0.08(-0.24%) |
Nov 17, 2016 | 32.22 | 33.06 | 31.90 | 33.04 | 198,614 | +1.02(+3.17%) |
Nov 16, 2016 | 32.85 | 33.06 | 31.93 | 32.02 | 185,696 | -1.09(-3.28%) |
Nov 15, 2016 | 33.01 | 33.29 | 32.29 | 33.11 | 236,464 | +0.06(+0.18%) |
Nov 14, 2016 | 32.57 | 33.13 | 31.82 | 33.05 | 326,590 | +0.76(+2.35%) |
Nov 11, 2016 | 31.35 | 32.40 | 30.62 | 32.29 | 356,962 | +0.88(+2.80%) |
Nov 10, 2016 | 31.20 | 32.22 | 31.00 | 31.41 | 475,675 | +0.50(+1.62%) |
Nov 09, 2016 | 29.40 | 31.04 | 29.02 | 30.91 | 520,563 | +2.98(+10.67%) |
Nov 08, 2016 | 27.27 | 28.12 | 27.11 | 27.93 | 161,329 | +0.45(+1.64%) |
Nov 07, 2016 | 27.66 | 27.66 | 26.61 | 27.48 | 307,313 | +0.41(+1.51%) |
Nov 04, 2016 | 26.43 | 27.49 | 26.19 | 27.07 | 311,351 | +0.43(+1.61%) |
Nov 03, 2016 | 29.85 | 29.94 | 26.16 | 26.64 | 615,748 | -1.60(-5.67%) |
Nov 02, 2016 | 28.52 | 28.61 | 27.91 | 28.24 | 227,902 | -0.33(-1.16%) |
Nov 01, 2016 | 28.58 | 28.80 | 27.92 | 28.57 | 196,794 | +0.00(+0.00%) |
Oct 31, 2016 | 28.62 | 28.85 | 28.24 | 28.57 | 160,564 | -0.01(-0.03%) |
Oct 28, 2016 | 28.52 | 28.77 | 27.59 | 28.58 | 168,806 | -0.06(-0.21%) |
Oct 27, 2016 | 29.04 | 29.25 | 28.57 | 28.64 | 135,445 | -0.18(-0.62%) |
Oct 26, 2016 | 28.79 | 28.94 | 28.45 | 28.82 | 158,148 | +0.09(+0.31%) |
Oct 25, 2016 | 29.20 | 29.41 | 28.66 | 28.73 | 240,872 | -0.54(-1.84%) |
Oct 24, 2016 | 29.37 | 29.68 | 28.98 | 29.27 | 254,974 | +0.02(+0.07%) |
Oct 21, 2016 | 28.87 | 29.32 | 28.77 | 29.25 | 157,607 | +0.10(+0.34%) |
Oct 20, 2016 | 28.38 | 29.40 | 28.12 | 29.15 | 237,644 | +0.75(+2.64%) |
Oct 19, 2016 | 29.16 | 29.16 | 28.25 | 28.40 | 302,119 | -0.81(-2.77%) |
Oct 18, 2016 | 29.15 | 29.41 | 28.90 | 29.21 | 246,833 | +0.38(+1.32%) |
Oct 17, 2016 | 29.29 | 29.42 | 28.81 | 28.83 | 202,266 | -0.49(-1.67%) |
Oct 14, 2016 | 29.75 | 29.90 | 29.27 | 29.32 | 170,619 | -0.37(-1.25%) |
Oct 13, 2016 | 29.59 | 30.16 | 29.59 | 29.69 | 269,942 | -0.21(-0.70%) |
Oct 12, 2016 | 30.41 | 30.57 | 29.79 | 29.90 | 163,521 | -0.41(-1.35%) |
Oct 11, 2016 | 31.31 | 31.74 | 30.19 | 30.31 | 241,537 | -1.33(-4.20%) |
Oct 10, 2016 | 31.22 | 31.72 | 31.22 | 31.64 | 147,585 | +0.66(+2.13%) |
Oct 07, 2016 | 30.19 | 31.07 | 30.11 | 30.98 | 274,956 | +0.74(+2.45%) |
Oct 06, 2016 | 30.10 | 30.30 | 29.84 | 30.24 | 286,131 | -0.05(-0.17%) |
Oct 05, 2016 | 30.35 | 30.71 | 30.00 | 30.29 | 149,813 | +0.15(+0.50%) |
Oct 04, 2016 | 30.46 | 30.64 | 29.96 | 30.14 | 138,635 | -0.16(-0.53%) |