Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.35 | 43.52 | 43.24 | 43.52 | 157,910 | +0.26(+0.60%) |
Sep 28, 2017 | 43.27 | 43.40 | 43.22 | 43.26 | 175,381 | +0.79(+1.87%) |
Sep 27, 2017 | 42.39 | 42.59 | 42.36 | 42.47 | 220,953 | -0.43(-1.00%) |
Sep 26, 2017 | 42.79 | 42.91 | 42.57 | 42.90 | 262,604 | -0.06(-0.15%) |
Sep 25, 2017 | 43.29 | 43.33 | 42.85 | 42.96 | 447,334 | +0.13(+0.31%) |
Sep 22, 2017 | 43.68 | 43.70 | 42.67 | 42.83 | 527,854 | -0.67(-1.54%) |
Sep 21, 2017 | 43.43 | 43.56 | 43.34 | 43.49 | 60,317 | -0.17(-0.39%) |
Sep 20, 2017 | 43.80 | 43.93 | 43.39 | 43.66 | 165,986 | -0.38(-0.87%) |
Sep 19, 2017 | 44.07 | 44.13 | 43.92 | 44.05 | 226,628 | +0.40(+0.92%) |
Sep 18, 2017 | 43.62 | 43.67 | 43.47 | 43.64 | 109,538 | +0.25(+0.57%) |
Sep 15, 2017 | 43.58 | 43.58 | 43.29 | 43.40 | 119,271 | +0.25(+0.58%) |
Sep 14, 2017 | 43.02 | 43.24 | 42.98 | 43.15 | 84,020 | +0.15(+0.35%) |
Sep 13, 2017 | 43.00 | 43.14 | 42.99 | 42.99 | 280,459 | -0.29(-0.68%) |
Sep 12, 2017 | 42.97 | 43.34 | 42.88 | 43.29 | 492,196 | +0.28(+0.66%) |
Sep 11, 2017 | 42.82 | 43.09 | 42.79 | 43.00 | 247,948 | +0.30(+0.71%) |
Sep 08, 2017 | 42.52 | 42.70 | 42.39 | 42.70 | 289,591 | +0.04(+0.08%) |
Sep 07, 2017 | 42.53 | 42.74 | 42.40 | 42.67 | 327,499 | +0.38(+0.91%) |
Sep 06, 2017 | 42.11 | 42.28 | 41.91 | 42.28 | 215,731 | +0.37(+0.89%) |
Sep 05, 2017 | 41.94 | 42.12 | 41.74 | 41.91 | 89,342 | -0.08(-0.19%) |
Sep 01, 2017 | 42.02 | 42.06 | 41.86 | 41.99 | 380,518 | +0.14(+0.34%) |
Aug 31, 2017 | 41.30 | 41.86 | 41.25 | 41.85 | 181,475 | +0.33(+0.79%) |
Aug 30, 2017 | 41.54 | 41.62 | 41.36 | 41.52 | 144,016 | -0.09(-0.21%) |
Aug 29, 2017 | 41.53 | 41.68 | 41.50 | 41.61 | 96,963 | -0.08(-0.19%) |
Aug 28, 2017 | 41.74 | 41.82 | 41.62 | 41.69 | 78,118 | -0.12(-0.30%) |
Aug 25, 2017 | 41.72 | 41.93 | 41.64 | 41.81 | 77,687 | +0.12(+0.30%) |
Aug 24, 2017 | 42.02 | 42.12 | 41.69 | 41.69 | 386,223 | -0.28(-0.68%) |
Aug 23, 2017 | 41.84 | 42.00 | 41.81 | 41.97 | 151,381 | +0.09(+0.21%) |
Aug 22, 2017 | 41.62 | 41.91 | 41.54 | 41.88 | 237,152 | +0.65(+1.58%) |
Aug 21, 2017 | 41.28 | 41.31 | 41.05 | 41.23 | 119,200 | -0.05(-0.13%) |
Aug 18, 2017 | 41.62 | 41.62 | 41.26 | 41.29 | 113,899 | -0.08(-0.19%) |
Aug 17, 2017 | 41.54 | 41.81 | 41.36 | 41.37 | 181,671 | -0.03(-0.06%) |
Aug 16, 2017 | 41.34 | 41.46 | 41.22 | 41.39 | 464,262 | -0.10(-0.24%) |
Aug 15, 2017 | 41.15 | 41.49 | 41.00 | 41.49 | 313,653 | +0.52(+1.26%) |
Aug 14, 2017 | 40.89 | 41.06 | 40.79 | 40.97 | 185,436 | +0.16(+0.39%) |
Aug 11, 2017 | 40.65 | 40.89 | 40.59 | 40.81 | 264,567 | +0.80(+2.00%) |
Aug 10, 2017 | 40.24 | 40.26 | 39.95 | 40.01 | 202,188 | -0.67(-1.64%) |
Aug 09, 2017 | 40.72 | 40.72 | 40.47 | 40.68 | 175,617 | -0.11(-0.26%) |
Aug 08, 2017 | 40.77 | 40.97 | 40.68 | 40.79 | 328,668 | -0.28(-0.69%) |
Aug 07, 2017 | 40.54 | 41.09 | 40.51 | 41.07 | 392,449 | -0.28(-0.67%) |
Aug 04, 2017 | 41.34 | 41.37 | 41.08 | 41.35 | 162,048 | +0.15(+0.37%) |
Aug 03, 2017 | 41.19 | 41.32 | 41.09 | 41.20 | 176,480 | +0.15(+0.37%) |
Aug 02, 2017 | 41.81 | 41.81 | 40.93 | 41.05 | 336,717 | -1.09(-2.58%) |
Aug 01, 2017 | 42.50 | 42.79 | 42.05 | 42.13 | 213,808 | +0.22(+0.53%) |
Jul 31, 2017 | 42.17 | 42.17 | 41.88 | 41.91 | 159,222 | -0.13(-0.32%) |
Jul 28, 2017 | 41.97 | 42.18 | 41.95 | 42.04 | 249,547 | +0.03(+0.06%) |
Jul 27, 2017 | 42.36 | 42.43 | 41.98 | 42.02 | 160,856 | -0.31(-0.74%) |
Jul 26, 2017 | 42.24 | 42.48 | 42.18 | 42.33 | 222,531 | -0.16(-0.38%) |
Jul 25, 2017 | 42.70 | 42.75 | 42.42 | 42.49 | 101,050 | +0.17(+0.40%) |
Jul 24, 2017 | 42.17 | 42.37 | 42.11 | 42.32 | 169,506 | -0.01(-0.02%) |
Jul 21, 2017 | 42.18 | 42.36 | 42.02 | 42.33 | 249,135 | -0.63(-1.47%) |
Jul 20, 2017 | 42.88 | 43.01 | 42.72 | 42.96 | 185,730 | -0.07(-0.17%) |
Jul 19, 2017 | 43.10 | 43.12 | 42.83 | 43.03 | 141,717 | -0.36(-0.82%) |
Jul 18, 2017 | 43.45 | 43.47 | 43.28 | 43.39 | 432,279 | -0.37(-0.85%) |
Jul 17, 2017 | 43.69 | 43.87 | 43.62 | 43.76 | 61,081 | -0.12(-0.28%) |
Jul 14, 2017 | 43.72 | 44.00 | 43.63 | 43.88 | 77,578 | +0.55(+1.27%) |
Jul 13, 2017 | 43.34 | 43.41 | 43.17 | 43.33 | 71,098 | -0.06(-0.14%) |
Jul 12, 2017 | 43.07 | 43.45 | 43.06 | 43.40 | 69,544 | +0.74(+1.73%) |
Jul 11, 2017 | 42.49 | 42.71 | 42.39 | 42.66 | 78,307 | +0.07(+0.17%) |
Jul 10, 2017 | 42.64 | 42.72 | 42.56 | 42.59 | 65,229 | +0.00(+0.00%) |
Jul 07, 2017 | 42.36 | 42.59 | 42.22 | 42.59 | 101,323 | +0.08(+0.19%) |
Jul 06, 2017 | 42.58 | 42.61 | 42.35 | 42.51 | 107,231 | -0.55(-1.28%) |
Jul 05, 2017 | 42.64 | 43.07 | 42.59 | 43.06 | 133,508 | +0.16(+0.37%) |
Jul 03, 2017 | 42.61 | 42.99 | 42.58 | 42.90 | 78,707 | -0.12(-0.29%) |
Jun 30, 2017 | 43.17 | 43.17 | 42.78 | 43.02 | 153,957 | +0.09(+0.21%) |
Jun 29, 2017 | 43.21 | 43.21 | 42.75 | 42.93 | 133,634 | -0.85(-1.95%) |
Jun 28, 2017 | 43.52 | 43.81 | 43.48 | 43.79 | 65,701 | +0.35(+0.80%) |
Jun 27, 2017 | 43.42 | 43.66 | 43.37 | 43.44 | 90,694 | -0.05(-0.12%) |
Jun 26, 2017 | 43.64 | 43.72 | 43.47 | 43.49 | 195,052 | -0.16(-0.37%) |
Jun 23, 2017 | 43.72 | 43.97 | 43.56 | 43.65 | 251,133 | -0.25(-0.57%) |
Jun 22, 2017 | 43.79 | 44.01 | 43.72 | 43.90 | 75,871 | +0.46(+1.07%) |
Jun 21, 2017 | 43.24 | 43.48 | 43.24 | 43.44 | 110,958 | -0.20(-0.45%) |
Jun 20, 2017 | 43.81 | 43.92 | 43.56 | 43.64 | 91,973 | -0.39(-0.89%) |
Jun 19, 2017 | 44.14 | 44.15 | 43.94 | 44.03 | 120,446 | -0.04(-0.10%) |
Jun 16, 2017 | 43.91 | 44.15 | 43.83 | 44.07 | 76,984 | +0.41(+0.94%) |
Jun 15, 2017 | 43.55 | 43.72 | 43.39 | 43.66 | 89,182 | -0.76(-1.70%) |
Jun 14, 2017 | 44.63 | 44.70 | 44.23 | 44.42 | 156,242 | +0.46(+1.05%) |
Jun 13, 2017 | 43.55 | 44.01 | 43.53 | 43.96 | 267,573 | +0.64(+1.48%) |
Jun 12, 2017 | 43.18 | 43.33 | 43.00 | 43.32 | 208,991 | +0.12(+0.27%) |
Jun 09, 2017 | 43.06 | 43.24 | 42.99 | 43.20 | 156,030 | +0.67(+1.57%) |
Jun 08, 2017 | 42.71 | 42.75 | 42.51 | 42.53 | 149,513 | +0.07(+0.17%) |
Jun 07, 2017 | 42.59 | 42.75 | 42.43 | 42.46 | 133,644 | -0.65(-1.51%) |
Jun 06, 2017 | 42.96 | 43.24 | 42.96 | 43.11 | 109,929 | +0.00(+0.00%) |
Jun 05, 2017 | 43.23 | 43.26 | 43.07 | 43.11 | 86,491 | -0.24(-0.55%) |
Jun 02, 2017 | 43.32 | 43.44 | 43.24 | 43.35 | 174,087 | +0.69(+1.63%) |
Jun 01, 2017 | 42.41 | 42.69 | 42.41 | 42.66 | 105,077 | +0.18(+0.42%) |
May 31, 2017 | 42.25 | 42.67 | 42.21 | 42.48 | 227,329 | +1.23(+2.98%) |
May 30, 2017 | 41.28 | 41.42 | 41.14 | 41.25 | 141,913 | -0.25(-0.60%) |
May 26, 2017 | 41.56 | 41.60 | 41.44 | 41.50 | 175,914 | +0.22(+0.54%) |
May 25, 2017 | 41.05 | 41.34 | 41.04 | 41.28 | 102,621 | +0.50(+1.22%) |
May 24, 2017 | 40.64 | 40.80 | 40.60 | 40.78 | 107,478 | +0.00(+0.00%) |
May 23, 2017 | 41.09 | 41.15 | 40.74 | 40.78 | 77,744 | -0.21(-0.52%) |
May 22, 2017 | 40.95 | 41.13 | 40.92 | 40.99 | 108,914 | +0.31(+0.77%) |
May 19, 2017 | 40.67 | 40.80 | 40.61 | 40.68 | 138,430 | +0.08(+0.20%) |
May 18, 2017 | 40.67 | 40.77 | 40.58 | 40.60 | 223,513 | +0.33(+0.82%) |
May 17, 2017 | 40.55 | 40.64 | 40.24 | 40.27 | 242,369 | -0.88(-2.14%) |
May 16, 2017 | 41.55 | 41.55 | 41.13 | 41.15 | 258,926 | -0.09(-0.22%) |
May 15, 2017 | 41.28 | 41.37 | 41.21 | 41.24 | 147,086 | -0.25(-0.60%) |
May 12, 2017 | 41.27 | 41.56 | 41.21 | 41.49 | 165,116 | +0.33(+0.80%) |
May 11, 2017 | 41.02 | 41.22 | 40.84 | 41.16 | 144,155 | +0.16(+0.39%) |
May 10, 2017 | 41.22 | 41.24 | 40.82 | 41.00 | 207,089 | -0.07(-0.17%) |
May 09, 2017 | 41.06 | 41.24 | 40.99 | 41.07 | 130,069 | +0.29(+0.71%) |
May 08, 2017 | 40.80 | 40.89 | 40.75 | 40.78 | 290,948 | -0.42(-1.03%) |
May 05, 2017 | 40.75 | 41.21 | 40.64 | 41.20 | 228,457 | +0.48(+1.19%) |
May 04, 2017 | 40.33 | 40.74 | 40.33 | 40.72 | 349,105 | +0.56(+1.40%) |
May 03, 2017 | 39.98 | 40.19 | 39.77 | 40.16 | 485,300 | -0.03(-0.07%) |
May 02, 2017 | 39.83 | 40.24 | 39.74 | 40.18 | 234,131 | +1.02(+2.61%) |
May 01, 2017 | 39.06 | 39.21 | 39.01 | 39.16 | 98,801 | +0.05(+0.14%) |
Apr 28, 2017 | 39.37 | 39.40 | 39.00 | 39.11 | 149,800 | -0.17(-0.43%) |
Apr 27, 2017 | 39.31 | 39.42 | 39.22 | 39.28 | 154,829 | +0.04(+0.11%) |
Apr 26, 2017 | 39.10 | 39.35 | 39.06 | 39.23 | 143,574 | +0.06(+0.16%) |
Apr 25, 2017 | 39.01 | 39.20 | 38.95 | 39.17 | 322,976 | +0.47(+1.21%) |
Apr 24, 2017 | 38.73 | 38.89 | 38.66 | 38.70 | 262,857 | +1.11(+2.95%) |
Apr 21, 2017 | 37.52 | 37.67 | 37.48 | 37.59 | 198,860 | -0.11(-0.28%) |
Apr 20, 2017 | 37.74 | 37.81 | 37.64 | 37.70 | 90,872 | +0.08(+0.21%) |
Apr 19, 2017 | 37.79 | 37.82 | 37.62 | 37.62 | 141,540 | -0.12(-0.33%) |
Apr 18, 2017 | 37.59 | 37.76 | 37.55 | 37.74 | 173,684 | +0.30(+0.80%) |
Apr 17, 2017 | 37.37 | 37.49 | 37.37 | 37.45 | 102,212 | +0.18(+0.47%) |
Apr 13, 2017 | 37.59 | 37.59 | 37.26 | 37.27 | 167,070 | +0.11(+0.31%) |
Apr 12, 2017 | 36.87 | 37.19 | 36.82 | 37.15 | 237,180 | +0.42(+1.15%) |
Apr 11, 2017 | 36.78 | 36.88 | 36.57 | 36.73 | 248,680 | +0.04(+0.10%) |
Apr 10, 2017 | 36.64 | 36.76 | 36.59 | 36.70 | 116,003 | +0.06(+0.17%) |
Apr 07, 2017 | 36.62 | 36.71 | 36.57 | 36.64 | 129,790 | -0.05(-0.14%) |
Apr 06, 2017 | 36.67 | 36.72 | 36.58 | 36.69 | 178,181 | +0.17(+0.46%) |
Apr 05, 2017 | 36.61 | 36.77 | 36.49 | 36.52 | 343,387 | -0.60(-1.61%) |
Apr 04, 2017 | 37.23 | 37.24 | 36.97 | 37.12 | 110,899 | -0.12(-0.33%) |
Apr 03, 2017 | 37.22 | 37.31 | 37.09 | 37.24 | 102,529 | +0.17(+0.45%) |
Mar 31, 2017 | 37.10 | 37.21 | 37.00 | 37.08 | 231,475 | +0.05(+0.14%) |
Mar 30, 2017 | 37.06 | 37.15 | 36.98 | 37.02 | 77,423 | -0.15(-0.40%) |
Mar 29, 2017 | 37.11 | 37.26 | 37.09 | 37.17 | 124,573 | -0.04(-0.09%) |
Mar 28, 2017 | 37.04 | 37.27 | 37.00 | 37.21 | 130,544 | +0.19(+0.52%) |
Mar 27, 2017 | 36.80 | 37.03 | 36.78 | 37.01 | 112,330 | +0.14(+0.38%) |
Mar 24, 2017 | 36.79 | 36.96 | 36.68 | 36.87 | 84,957 | +0.29(+0.79%) |
Mar 23, 2017 | 36.42 | 36.71 | 36.42 | 36.58 | 108,465 | +0.09(+0.24%) |
Mar 22, 2017 | 36.29 | 36.55 | 36.24 | 36.49 | 122,148 | +0.23(+0.63%) |
Mar 21, 2017 | 36.47 | 36.62 | 36.25 | 36.27 | 232,595 | -1.21(-3.24%) |
Mar 20, 2017 | 37.59 | 37.61 | 37.43 | 37.48 | 120,427 | +0.22(+0.59%) |
Mar 17, 2017 | 37.26 | 37.34 | 37.18 | 37.26 | 139,639 | -0.06(-0.17%) |
Mar 16, 2017 | 37.39 | 37.45 | 37.16 | 37.32 | 111,673 | -0.16(-0.42%) |
Mar 15, 2017 | 37.15 | 37.51 | 37.14 | 37.48 | 132,177 | +0.33(+0.88%) |
Mar 14, 2017 | 37.15 | 37.36 | 37.12 | 37.15 | 129,035 | +0.05(+0.14%) |
Mar 13, 2017 | 36.95 | 37.13 | 36.95 | 37.10 | 109,670 | -0.06(-0.17%) |
Mar 10, 2017 | 36.89 | 37.20 | 36.81 | 37.16 | 190,861 | +0.35(+0.96%) |
Mar 09, 2017 | 36.86 | 36.90 | 36.64 | 36.81 | 240,422 | +0.70(+1.95%) |
Mar 08, 2017 | 36.40 | 36.48 | 36.09 | 36.11 | 229,324 | -0.46(-1.25%) |
Mar 07, 2017 | 36.36 | 36.64 | 36.19 | 36.57 | 205,444 | +0.09(+0.24%) |
Mar 06, 2017 | 36.52 | 36.55 | 36.31 | 36.48 | 151,693 | -0.46(-1.24%) |
Mar 03, 2017 | 36.59 | 36.96 | 36.49 | 36.93 | 91,192 | +0.24(+0.65%) |
Mar 02, 2017 | 36.55 | 36.75 | 36.54 | 36.70 | 117,664 | -0.19(-0.52%) |
Mar 01, 2017 | 36.57 | 36.95 | 36.50 | 36.89 | 182,567 | +0.25(+0.67%) |
Feb 28, 2017 | 36.66 | 36.79 | 36.61 | 36.64 | 204,461 | +0.14(+0.39%) |
Feb 27, 2017 | 36.29 | 36.54 | 36.28 | 36.50 | 276,292 | +0.23(+0.63%) |
Feb 24, 2017 | 36.17 | 36.39 | 36.14 | 36.27 | 244,752 | -0.34(-0.94%) |
Feb 23, 2017 | 36.70 | 36.77 | 36.59 | 36.62 | 318,645 | -0.43(-1.16%) |
Feb 22, 2017 | 36.85 | 37.09 | 36.67 | 37.05 | 357,805 | +0.84(+2.31%) |
Feb 21, 2017 | 35.76 | 36.26 | 35.73 | 36.21 | 249,430 | +0.54(+1.50%) |
Feb 17, 2017 | 35.68 | 35.68 | 35.68 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.93 | 36.12 | 35.91 | 36.10 | 256,609 | +0.31(+0.86%) |
Feb 15, 2017 | 35.52 | 35.89 | 35.52 | 35.79 | 270,117 | +0.02(+0.05%) |
Feb 14, 2017 | 35.78 | 35.98 | 35.61 | 35.77 | 155,807 | -0.11(-0.32%) |
Feb 13, 2017 | 36.12 | 36.16 | 35.86 | 35.89 | 154,314 | -0.26(-0.73%) |
Feb 10, 2017 | 36.00 | 36.21 | 35.97 | 36.15 | 102,178 | +0.15(+0.42%) |
Feb 09, 2017 | 35.98 | 36.04 | 35.86 | 36.00 | 98,410 | -0.05(-0.15%) |
Feb 08, 2017 | 35.89 | 36.06 | 35.83 | 36.05 | 136,781 | +0.23(+0.64%) |
Feb 07, 2017 | 35.91 | 35.93 | 35.70 | 35.83 | 118,777 | +0.01(+0.02%) |
Feb 06, 2017 | 35.94 | 36.05 | 35.71 | 35.82 | 152,329 | -0.56(-1.55%) |
Feb 03, 2017 | 36.29 | 36.41 | 36.21 | 36.38 | 141,948 | +0.05(+0.15%) |
Feb 02, 2017 | 36.42 | 36.49 | 36.27 | 36.33 | 183,228 | +0.11(+0.29%) |
Feb 01, 2017 | 35.99 | 36.26 | 35.91 | 36.22 | 175,723 | +0.32(+0.88%) |
Jan 31, 2017 | 35.58 | 35.92 | 35.54 | 35.91 | 119,784 | +0.35(+0.99%) |
Jan 30, 2017 | 35.52 | 35.60 | 35.45 | 35.55 | 128,760 | -0.41(-1.15%) |
Jan 27, 2017 | 35.94 | 35.99 | 35.84 | 35.97 | 147,124 | +0.16(+0.44%) |
Jan 26, 2017 | 36.10 | 36.13 | 35.75 | 35.81 | 202,755 | +0.41(+1.17%) |
Jan 25, 2017 | 35.25 | 35.41 | 35.22 | 35.39 | 230,128 | +0.04(+0.12%) |
Jan 24, 2017 | 35.47 | 35.52 | 35.28 | 35.35 | 152,159 | -0.20(-0.57%) |
Jan 23, 2017 | 35.54 | 35.61 | 35.36 | 35.55 | 196,702 | +0.04(+0.12%) |
Jan 20, 2017 | 35.56 | 35.63 | 35.44 | 35.51 | 222,812 | +0.07(+0.20%) |
Jan 19, 2017 | 35.38 | 35.53 | 35.35 | 35.44 | 234,421 | -0.29(-0.81%) |
Jan 18, 2017 | 35.87 | 35.93 | 35.69 | 35.73 | 130,243 | -0.29(-0.81%) |
Jan 17, 2017 | 35.90 | 36.06 | 35.83 | 36.02 | 286,962 | +0.25(+0.69%) |
Jan 13, 2017 | 35.77 | 35.77 | 35.77 | 0 | +0.32(+0.89%) | |
Jan 12, 2017 | 35.23 | 35.48 | 35.23 | 35.46 | 202,771 | +0.03(+0.07%) |
Jan 11, 2017 | 35.17 | 35.46 | 35.07 | 35.43 | 184,800 | -0.26(-0.72%) |
Jan 10, 2017 | 35.65 | 35.84 | 35.61 | 35.69 | 308,310 | +0.75(+2.14%) |
Jan 09, 2017 | 34.82 | 35.07 | 34.73 | 34.94 | 496,195 | -2.51(-6.70%) |
Jan 06, 2017 | 37.52 | 37.54 | 37.37 | 37.45 | 144,827 | -0.17(-0.44%) |
Jan 05, 2017 | 37.32 | 37.66 | 37.28 | 37.61 | 158,477 | +0.21(+0.56%) |
Jan 04, 2017 | 37.13 | 37.42 | 37.10 | 37.40 | 161,522 | +0.14(+0.38%) |
Jan 03, 2017 | 37.11 | 37.30 | 37.01 | 37.26 | 141,859 | +0.11(+0.31%) |
Dec 30, 2016 | 37.15 | 37.15 | 37.15 | 0 | -0.26(-0.68%) | |
Dec 29, 2016 | 37.49 | 37.61 | 37.40 | 37.40 | 136,751 | +0.39(+1.05%) |
Dec 28, 2016 | 37.32 | 37.35 | 37.01 | 37.01 | 207,997 | -0.42(-1.13%) |
Dec 27, 2016 | 37.54 | 37.60 | 37.42 | 37.44 | 153,607 | +0.13(+0.35%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 37.38 | 37.51 | 37.25 | 37.26 | 204,643 | +0.22(+0.59%) |
Dec 21, 2016 | 37.16 | 37.23 | 37.04 | 37.04 | 244,835 | +0.34(+0.94%) |
Dec 20, 2016 | 36.46 | 36.86 | 36.46 | 36.70 | 218,715 | +0.50(+1.39%) |
Dec 19, 2016 | 36.38 | 36.55 | 36.17 | 36.20 | 179,894 | -0.08(-0.22%) |
Dec 16, 2016 | 36.09 | 36.31 | 36.08 | 36.27 | 211,376 | +0.44(+1.23%) |
Dec 15, 2016 | 35.74 | 35.93 | 35.59 | 35.83 | 236,961 | +0.17(+0.47%) |
Dec 14, 2016 | 36.35 | 36.36 | 35.61 | 35.67 | 239,334 | -0.85(-2.34%) |
Dec 13, 2016 | 36.36 | 36.73 | 36.32 | 36.52 | 275,988 | +0.18(+0.51%) |
Dec 12, 2016 | 36.20 | 36.43 | 36.15 | 36.34 | 223,750 | +0.40(+1.13%) |
Dec 09, 2016 | 35.80 | 36.04 | 35.79 | 35.93 | 170,147 | +0.94(+2.69%) |
Dec 08, 2016 | 35.06 | 35.17 | 34.91 | 34.99 | 202,257 | -0.07(-0.20%) |
Dec 07, 2016 | 35.02 | 35.20 | 34.89 | 35.06 | 210,393 | -0.35(-0.99%) |
Dec 06, 2016 | 35.25 | 35.47 | 35.22 | 35.41 | 253,103 | +0.72(+2.08%) |
Dec 05, 2016 | 34.51 | 34.71 | 34.41 | 34.69 | 209,156 | +0.65(+1.91%) |
Dec 02, 2016 | 33.85 | 34.27 | 33.81 | 34.04 | 151,180 | +0.27(+0.81%) |
Dec 01, 2016 | 34.00 | 34.06 | 33.62 | 33.77 | 172,135 | -0.52(-1.51%) |
Nov 30, 2016 | 34.61 | 34.61 | 34.26 | 34.29 | 191,692 | -0.40(-1.14%) |
Nov 29, 2016 | 34.29 | 34.73 | 34.28 | 34.68 | 154,504 | +0.26(+0.77%) |
Nov 28, 2016 | 34.37 | 34.44 | 34.27 | 34.42 | 185,426 | -0.29(-0.84%) |
Nov 25, 2016 | 34.71 | 34.76 | 34.63 | 34.71 | 124,519 | +0.88(+2.60%) |
Nov 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 33.89 | 33.97 | 33.63 | 33.89 | 193,816 | -0.38(-1.10%) |
Nov 21, 2016 | 34.10 | 34.27 | 34.03 | 34.27 | 141,252 | +0.29(+0.85%) |
Nov 18, 2016 | 34.22 | 34.26 | 33.93 | 33.98 | 207,280 | -0.49(-1.43%) |
Nov 17, 2016 | 34.39 | 34.51 | 34.27 | 34.47 | 185,126 | +0.39(+1.14%) |
Nov 16, 2016 | 34.16 | 34.29 | 34.05 | 34.08 | 203,525 | +0.09(+0.26%) |
Nov 15, 2016 | 33.68 | 34.05 | 33.67 | 34.00 | 300,753 | -0.37(-1.08%) |
Nov 14, 2016 | 34.27 | 34.45 | 33.98 | 34.37 | 350,096 | -0.70(-2.01%) |
Nov 11, 2016 | 35.22 | 35.26 | 34.95 | 35.07 | 121,923 | -0.22(-0.62%) |
Nov 10, 2016 | 35.91 | 36.02 | 34.62 | 35.29 | 446,877 | -2.14(-5.71%) |
Nov 09, 2016 | 37.00 | 37.54 | 36.76 | 37.43 | 642,657 | +0.93(+2.56%) |
Nov 08, 2016 | 36.78 | 36.82 | 36.35 | 36.49 | 157,492 | +0.09(+0.24%) |
Nov 07, 2016 | 36.27 | 36.41 | 36.17 | 36.41 | 114,866 | +0.57(+1.60%) |
Nov 04, 2016 | 35.75 | 36.06 | 35.73 | 35.83 | 250,329 | -0.11(-0.32%) |
Nov 03, 2016 | 36.27 | 36.27 | 35.91 | 35.95 | 227,101 | +0.01(+0.02%) |
Nov 02, 2016 | 36.08 | 36.20 | 35.88 | 35.94 | 168,585 | +0.18(+0.49%) |
Nov 01, 2016 | 35.99 | 36.06 | 35.58 | 35.76 | 223,308 | +0.05(+0.15%) |
Oct 31, 2016 | 35.69 | 35.91 | 35.59 | 35.71 | 254,416 | -0.16(-0.44%) |
Oct 28, 2016 | 36.14 | 36.22 | 35.77 | 35.87 | 184,833 | +0.27(+0.77%) |
Oct 27, 2016 | 36.03 | 36.03 | 35.51 | 35.60 | 229,630 | +0.00(+0.00%) |
Oct 26, 2016 | 35.76 | 35.79 | 35.57 | 35.60 | 122,664 | -0.03(-0.07%) |
Oct 25, 2016 | 35.71 | 35.72 | 35.54 | 35.62 | 159,701 | -0.75(-2.06%) |
Oct 24, 2016 | 36.57 | 36.60 | 36.32 | 36.37 | 172,672 | -0.13(-0.36%) |
Oct 21, 2016 | 36.53 | 36.59 | 36.35 | 36.50 | 122,380 | -0.43(-1.17%) |
Oct 20, 2016 | 36.73 | 37.11 | 36.73 | 36.93 | 128,159 | -0.04(-0.10%) |
Oct 19, 2016 | 36.80 | 37.02 | 36.79 | 36.97 | 118,892 | +0.20(+0.55%) |
Oct 18, 2016 | 36.66 | 36.90 | 36.61 | 36.77 | 160,302 | +0.21(+0.58%) |
Oct 17, 2016 | 36.39 | 36.58 | 36.30 | 36.56 | 244,419 | -0.21(-0.57%) |
Oct 14, 2016 | 36.78 | 36.94 | 36.68 | 36.77 | 279,968 | +0.11(+0.31%) |
Oct 13, 2016 | 36.23 | 36.79 | 36.22 | 36.65 | 175,445 | +0.34(+0.95%) |
Oct 12, 2016 | 36.25 | 36.39 | 36.19 | 36.31 | 86,735 | -0.10(-0.27%) |
Oct 11, 2016 | 36.78 | 36.79 | 36.34 | 36.41 | 107,356 | -0.50(-1.36%) |
Oct 10, 2016 | 36.87 | 37.07 | 36.87 | 36.91 | 171,677 | +0.03(+0.07%) |
Oct 07, 2016 | 36.88 | 36.97 | 36.55 | 36.88 | 355,304 | -0.33(-0.88%) |
Oct 06, 2016 | 37.11 | 37.27 | 37.01 | 37.21 | 415,029 | -0.34(-0.91%) |
Oct 05, 2016 | 37.63 | 37.75 | 37.48 | 37.55 | 183,095 | -0.15(-0.40%) |
Oct 04, 2016 | 37.88 | 38.11 | 37.62 | 37.70 | 297,449 | -0.55(-1.45%) |