Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 46.00 | 46.62 | 45.75 | 45.88 | 1,588,546 | -0.26(-0.56%) |
Sep 28, 2017 | 46.91 | 47.21 | 45.26 | 46.14 | 2,353,488 | -0.91(-1.93%) |
Sep 27, 2017 | 46.31 | 47.22 | 45.85 | 47.05 | 2,840,641 | +0.88(+1.91%) |
Sep 26, 2017 | 47.92 | 45.63 | 46.17 | 3,846,581 | -0.71(-1.51%) | |
Sep 25, 2017 | 51.21 | 51.65 | 46.61 | 46.88 | 5,589,442 | -4.53(-8.81%) |
Sep 22, 2017 | 49.01 | 53.00 | 47.50 | 51.41 | 8,981,398 | +2.65(+5.43%) |
Sep 21, 2017 | 48.86 | 48.95 | 46.92 | 48.76 | 3,036,568 | -0.09(-0.18%) |
Sep 20, 2017 | 48.95 | 49.25 | 46.84 | 48.85 | 4,321,588 | -0.01(-0.02%) |
Sep 19, 2017 | 49.06 | 49.58 | 47.82 | 48.86 | 2,245,637 | +0.32(+0.66%) |
Sep 18, 2017 | 50.85 | 50.95 | 48.46 | 48.54 | 2,761,889 | -1.91(-3.79%) |
Sep 15, 2017 | 50.01 | 51.84 | 49.38 | 50.45 | 5,396,210 | +2.02(+4.17%) |
Sep 14, 2017 | 46.75 | 48.63 | 46.60 | 48.43 | 1,766,695 | +1.60(+3.42%) |
Sep 13, 2017 | 47.45 | 47.61 | 46.57 | 46.83 | 1,108,939 | -0.65(-1.37%) |
Sep 12, 2017 | 47.21 | 47.84 | 46.61 | 47.48 | 1,272,858 | +0.32(+0.68%) |
Sep 11, 2017 | 47.22 | 47.73 | 47.06 | 47.16 | 1,062,201 | +0.25(+0.53%) |
Sep 08, 2017 | 47.35 | 48.15 | 46.52 | 46.91 | 1,339,767 | -0.54(-1.14%) |
Sep 07, 2017 | 47.57 | 47.68 | 47.05 | 47.45 | 850,047 | +0.10(+0.21%) |
Sep 06, 2017 | 48.03 | 48.23 | 47.35 | 47.35 | 890,322 | -0.51(-1.07%) |
Sep 05, 2017 | 47.68 | 48.28 | 47.18 | 47.86 | 1,186,342 | +0.02(+0.04%) |
Sep 01, 2017 | 47.01 | 48.20 | 47.01 | 47.84 | 1,207,812 | +0.88(+1.87%) |
Aug 31, 2017 | 48.24 | 48.25 | 46.62 | 46.96 | 1,674,403 | -1.13(-2.35%) |
Aug 30, 2017 | 48.48 | 48.96 | 48.06 | 48.09 | 1,707,520 | -0.31(-0.64%) |
Aug 29, 2017 | 47.31 | 48.54 | 46.91 | 48.40 | 1,564,169 | +0.38(+0.79%) |
Aug 28, 2017 | 47.51 | 48.26 | 47.21 | 48.02 | 1,218,739 | +0.60(+1.27%) |
Aug 25, 2017 | 47.37 | 47.73 | 47.22 | 47.42 | 816,200 | +0.22(+0.47%) |
Aug 24, 2017 | 46.61 | 47.44 | 46.41 | 47.20 | 1,290,825 | +0.72(+1.55%) |
Aug 23, 2017 | 46.10 | 46.87 | 45.89 | 46.48 | 1,026,462 | -0.11(-0.24%) |
Aug 22, 2017 | 46.28 | 47.07 | 46.07 | 46.59 | 1,704,196 | +0.63(+1.37%) |
Aug 21, 2017 | 48.16 | 48.43 | 45.76 | 45.96 | 2,381,247 | -2.10(-4.37%) |
Aug 18, 2017 | 47.80 | 48.72 | 47.26 | 48.06 | 983,257 | +0.29(+0.61%) |
Aug 17, 2017 | 48.85 | 49.58 | 47.69 | 47.77 | 1,167,387 | -1.30(-2.65%) |
Aug 16, 2017 | 49.82 | 50.12 | 48.92 | 49.07 | 1,840,042 | -0.02(-0.04%) |
Aug 15, 2017 | 48.98 | 49.65 | 48.38 | 49.09 | 1,291,859 | +0.22(+0.45%) |
Aug 14, 2017 | 47.55 | 49.04 | 47.13 | 48.87 | 1,562,151 | +1.33(+2.80%) |
Aug 11, 2017 | 46.57 | 47.80 | 46.53 | 47.54 | 1,013,896 | +0.79(+1.69%) |
Aug 10, 2017 | 47.24 | 47.38 | 46.45 | 46.75 | 1,296,127 | -0.68(-1.43%) |
Aug 09, 2017 | 47.50 | 47.89 | 47.03 | 47.43 | 1,153,798 | -0.41(-0.86%) |
Aug 08, 2017 | 48.66 | 48.96 | 47.56 | 47.84 | 1,512,864 | -0.73(-1.50%) |
Aug 07, 2017 | 48.11 | 49.00 | 48.03 | 48.57 | 1,431,740 | +0.59(+1.23%) |
Aug 04, 2017 | 48.38 | 47.32 | 47.98 | 1,407,869 | +0.68(+1.44%) | |
Aug 03, 2017 | 48.89 | 48.89 | 47.07 | 47.30 | 2,192,517 | -1.33(-2.73%) |
Aug 02, 2017 | 49.10 | 49.10 | 47.31 | 48.63 | 2,785,109 | -1.02(-2.05%) |
Aug 01, 2017 | 49.85 | 50.21 | 49.17 | 49.65 | 2,433,862 | +0.34(+0.69%) |
Jul 31, 2017 | 48.91 | 49.58 | 47.95 | 49.31 | 3,833,041 | +0.44(+0.90%) |
Jul 28, 2017 | 48.82 | 49.75 | 47.44 | 48.87 | 9,311,230 | +4.06(+9.06%) |
Jul 27, 2017 | 46.00 | 46.25 | 44.19 | 44.81 | 4,273,110 | -0.63(-1.39%) |
Jul 26, 2017 | 45.95 | 45.95 | 45.37 | 45.44 | 1,687,692 | -0.02(-0.04%) |
Jul 25, 2017 | 45.61 | 45.83 | 45.03 | 45.46 | 2,086,285 | +0.48(+1.07%) |
Jul 24, 2017 | 45.21 | 45.39 | 44.61 | 44.98 | 1,805,139 | -0.17(-0.38%) |
Jul 21, 2017 | 46.03 | 46.28 | 45.04 | 45.15 | 2,192,569 | -1.12(-2.42%) |
Jul 20, 2017 | 46.64 | 45.03 | 46.27 | 3,233,920 | +0.60(+1.31%) | |
Jul 19, 2017 | 45.04 | 46.75 | 45.00 | 45.67 | 4,849,123 | +1.65(+3.75%) |
Jul 18, 2017 | 42.80 | 44.66 | 42.54 | 44.02 | 2,868,312 | +1.30(+3.04%) |
Jul 17, 2017 | 43.00 | 43.00 | 42.42 | 42.72 | 2,738,580 | -0.22(-0.51%) |
Jul 14, 2017 | 43.40 | 41.60 | 42.94 | 2,926,690 | +1.41(+3.40%) | |
Jul 13, 2017 | 41.90 | 41.90 | 40.77 | 41.53 | 2,052,876 | -0.26(-0.62%) |
Jul 12, 2017 | 40.20 | 41.95 | 40.18 | 41.79 | 3,304,014 | +1.98(+4.97%) |
Jul 11, 2017 | 39.60 | 39.85 | 39.24 | 39.81 | 1,225,750 | +0.27(+0.68%) |
Jul 10, 2017 | 39.37 | 39.76 | 39.11 | 39.54 | 1,071,883 | +0.14(+0.36%) |
Jul 07, 2017 | 38.78 | 39.56 | 38.71 | 39.40 | 1,142,888 | +0.73(+1.89%) |
Jul 06, 2017 | 38.88 | 39.39 | 38.36 | 38.67 | 1,481,811 | -0.37(-0.95%) |
Jul 05, 2017 | 40.29 | 40.47 | 39.02 | 39.04 | 1,573,105 | -1.03(-2.57%) |
Jul 03, 2017 | 39.92 | 40.87 | 39.81 | 40.07 | 1,053,852 | +0.19(+0.48%) |
Jun 30, 2017 | 40.06 | 40.37 | 39.72 | 39.88 | 1,295,167 | -0.20(-0.50%) |
Jun 29, 2017 | 40.37 | 40.66 | 39.20 | 40.08 | 2,019,675 | -0.41(-1.01%) |
Jun 28, 2017 | 40.31 | 41.17 | 39.79 | 40.49 | 2,437,711 | +0.44(+1.10%) |
Jun 27, 2017 | 39.88 | 40.43 | 39.21 | 40.05 | 2,233,298 | -0.12(-0.30%) |
Jun 26, 2017 | 39.80 | 40.94 | 39.60 | 40.17 | 2,755,293 | +0.43(+1.08%) |
Jun 23, 2017 | 40.55 | 39.74 | 4,798,013 | +1.32(+3.44%) | ||
Jun 22, 2017 | 37.94 | 39.72 | 37.22 | 38.42 | 4,156,788 | +1.19(+3.20%) |
Jun 21, 2017 | 35.55 | 37.52 | 35.35 | 37.23 | 2,367,394 | +1.78(+5.02%) |
Jun 20, 2017 | 36.30 | 36.59 | 35.38 | 35.45 | 1,599,531 | -0.90(-2.48%) |
Jun 19, 2017 | 36.03 | 36.42 | 35.56 | 36.35 | 1,766,428 | +0.52(+1.45%) |
Jun 16, 2017 | 35.73 | 36.04 | 35.33 | 35.83 | 1,971,924 | +0.10(+0.28%) |
Jun 15, 2017 | 35.50 | 36.18 | 35.35 | 35.73 | 1,477,112 | -0.46(-1.27%) |
Jun 14, 2017 | 36.45 | 36.50 | 35.75 | 36.19 | 1,699,670 | -0.27(-0.74%) |
Jun 13, 2017 | 36.65 | 37.01 | 36.25 | 36.46 | 2,086,992 | +0.06(+0.16%) |
Jun 12, 2017 | 36.27 | 37.46 | 36.11 | 36.40 | 2,201,155 | -0.25(-0.68%) |
Jun 09, 2017 | 37.80 | 37.97 | 36.37 | 36.65 | 2,200,896 | -1.15(-3.04%) |
Jun 08, 2017 | 37.12 | 37.97 | 36.85 | 37.80 | 2,267,573 | +0.86(+2.33%) |
Jun 07, 2017 | 37.70 | 37.85 | 36.63 | 36.94 | 2,199,513 | -0.50(-1.34%) |
Jun 06, 2017 | 37.47 | 37.86 | 36.97 | 37.44 | 2,587,327 | -0.23(-0.61%) |
Jun 05, 2017 | 38.15 | 38.23 | 37.27 | 37.67 | 1,621,308 | -0.66(-1.72%) |
Jun 02, 2017 | 38.36 | 38.78 | 37.86 | 38.33 | 1,574,518 | +0.01(+0.03%) |
Jun 01, 2017 | 38.61 | 39.36 | 38.01 | 38.32 | 3,669,120 | -0.19(-0.49%) |
May 31, 2017 | 39.13 | 39.45 | 37.76 | 38.51 | 2,920,530 | -0.99(-2.51%) |
May 30, 2017 | 37.70 | 39.92 | 37.46 | 39.50 | 5,728,353 | +2.66(+7.22%) |
May 26, 2017 | 37.83 | 37.93 | 36.79 | 36.84 | 3,970,867 | -1.10(-2.90%) |
May 25, 2017 | 38.90 | 39.10 | 37.67 | 37.94 | 3,474,183 | -0.96(-2.47%) |
May 24, 2017 | 37.00 | 39.28 | 36.73 | 38.90 | 5,199,512 | +2.43(+6.66%) |
May 23, 2017 | 36.55 | 37.40 | 36.34 | 36.47 | 2,658,994 | +0.04(+0.11%) |
May 22, 2017 | 36.07 | 36.67 | 35.86 | 36.43 | 2,450,780 | +0.09(+0.25%) |
May 19, 2017 | 35.19 | 36.68 | 35.12 | 36.34 | 3,217,091 | +1.38(+3.95%) |
May 18, 2017 | 34.58 | 35.38 | 33.27 | 34.96 | 6,435,359 | -0.02(-0.06%) |
May 17, 2017 | 36.06 | 36.49 | 34.95 | 34.98 | 3,244,157 | -1.80(-4.89%) |
May 16, 2017 | 37.26 | 37.30 | 36.57 | 36.78 | 1,788,159 | -0.43(-1.16%) |
May 15, 2017 | 36.55 | 37.67 | 36.34 | 37.21 | 2,570,657 | +0.83(+2.28%) |
May 12, 2017 | 36.59 | 36.60 | 35.75 | 36.38 | 2,046,692 | -0.24(-0.66%) |
May 11, 2017 | 36.43 | 37.09 | 36.07 | 36.62 | 2,198,442 | +0.05(+0.14%) |
May 10, 2017 | 35.63 | 36.86 | 35.51 | 36.57 | 3,640,345 | +0.79(+2.21%) |
May 09, 2017 | 35.17 | 36.21 | 34.44 | 35.78 | 3,094,905 | +0.63(+1.79%) |
May 08, 2017 | 34.54 | 35.42 | 34.18 | 35.15 | 3,289,135 | +0.61(+1.77%) |
May 05, 2017 | 34.20 | 34.93 | 33.55 | 34.54 | 4,045,457 | +0.30(+0.88%) |
May 04, 2017 | 34.90 | 34.97 | 33.81 | 34.24 | 5,844,001 | +0.33(+0.97%) |
May 03, 2017 | 32.50 | 36.27 | 32.15 | 33.91 | 17,581,740 | +3.59(+11.84%) |
May 02, 2017 | 29.80 | 30.71 | 29.41 | 30.32 | 5,708,898 | +0.77(+2.61%) |
May 01, 2017 | 29.99 | 30.03 | 29.23 | 29.55 | 2,902,692 | +0.00(+0.00%) |
Apr 28, 2017 | 29.45 | 30.50 | 29.24 | 29.55 | 4,188,134 | +0.11(+0.37%) |
Apr 27, 2017 | 29.51 | 29.96 | 28.38 | 29.44 | 5,508,526 | +0.45(+1.55%) |
Apr 26, 2017 | 27.52 | 29.20 | 27.41 | 28.99 | 5,850,585 | +1.45(+5.27%) |
Apr 25, 2017 | 27.28 | 28.05 | 27.08 | 27.54 | 2,464,986 | +0.46(+1.70%) |
Apr 24, 2017 | 27.28 | 27.44 | 26.78 | 27.08 | 2,514,046 | +0.28(+1.04%) |
Apr 21, 2017 | 26.71 | 27.00 | 26.68 | 26.80 | 2,033,262 | +0.06(+0.22%) |
Apr 20, 2017 | 26.75 | 27.02 | 26.41 | 26.74 | 2,494,292 | +0.20(+0.75%) |
Apr 19, 2017 | 27.05 | 27.27 | 26.51 | 26.54 | 2,093,158 | -0.35(-1.30%) |
Apr 18, 2017 | 27.11 | 27.27 | 26.71 | 26.89 | 2,132,234 | -0.45(-1.65%) |
Apr 17, 2017 | 27.42 | 27.65 | 27.00 | 27.34 | 1,812,235 | -0.08(-0.29%) |
Apr 13, 2017 | 27.86 | 28.06 | 27.41 | 27.42 | 2,425,378 | -0.49(-1.76%) |
Apr 12, 2017 | 28.10 | 28.17 | 27.66 | 27.91 | 2,604,870 | -0.19(-0.68%) |
Apr 11, 2017 | 28.00 | 28.24 | 27.67 | 28.10 | 3,002,119 | +0.13(+0.46%) |
Apr 10, 2017 | 26.83 | 28.22 | 26.81 | 27.97 | 4,672,608 | +1.16(+4.33%) |
Apr 07, 2017 | 26.60 | 27.05 | 26.45 | 26.81 | 3,175,402 | +0.19(+0.71%) |
Apr 06, 2017 | 26.04 | 27.50 | 25.56 | 26.62 | 4,491,620 | +0.04(+0.15%) |
Apr 05, 2017 | 27.00 | 27.40 | 26.55 | 26.58 | 3,574,962 | -0.24(-0.89%) |
Apr 04, 2017 | 26.29 | 27.65 | 26.08 | 26.82 | 5,850,578 | +0.49(+1.86%) |
Apr 03, 2017 | 27.17 | 27.25 | 26.21 | 26.33 | 4,870,452 | -0.77(-2.84%) |
Mar 31, 2017 | 27.50 | 27.89 | 27.08 | 27.10 | 3,718,552 | -0.37(-1.35%) |
Mar 30, 2017 | 27.91 | 28.09 | 27.11 | 27.47 | 3,541,492 | -0.56(-2.00%) |
Mar 29, 2017 | 28.33 | 28.65 | 28.01 | 28.03 | 2,470,953 | -0.25(-0.88%) |
Mar 28, 2017 | 28.05 | 28.53 | 28.04 | 28.28 | 2,423,170 | +0.05(+0.18%) |
Mar 27, 2017 | 28.12 | 28.55 | 27.75 | 28.23 | 2,422,321 | -0.08(-0.28%) |
Mar 24, 2017 | 28.65 | 28.85 | 28.11 | 28.31 | 3,325,954 | -0.27(-0.94%) |
Mar 23, 2017 | 28.85 | 29.25 | 28.51 | 28.58 | 2,598,221 | -0.29(-1.00%) |
Mar 22, 2017 | 29.00 | 29.16 | 28.05 | 28.87 | 4,856,960 | -0.17(-0.59%) |
Mar 21, 2017 | 30.07 | 30.35 | 29.01 | 29.04 | 4,861,728 | -1.30(-4.28%) |
Mar 20, 2017 | 32.12 | 32.12 | 29.71 | 30.34 | 8,046,674 | -1.49(-4.68%) |
Mar 17, 2017 | 32.98 | 33.25 | 31.81 | 31.83 | 18,504,484 | -1.15(-3.49%) |
Mar 16, 2017 | 33.18 | 34.05 | 32.86 | 32.98 | 1,965,187 | -0.02(-0.06%) |
Mar 15, 2017 | 32.06 | 33.15 | 31.86 | 33.00 | 2,381,083 | +0.93(+2.90%) |
Mar 14, 2017 | 32.54 | 32.58 | 31.97 | 32.07 | 2,498,950 | -0.77(-2.33%) |
Mar 13, 2017 | 32.11 | 32.86 | 31.93 | 32.84 | 2,122,152 | +0.44(+1.34%) |
Mar 10, 2017 | 32.52 | 32.85 | 32.03 | 32.40 | 1,398,793 | -0.08(-0.25%) |
Mar 09, 2017 | 32.56 | 32.77 | 32.12 | 32.48 | 1,226,268 | -0.18(-0.55%) |
Mar 08, 2017 | 32.77 | 33.17 | 32.51 | 32.66 | 1,432,722 | +0.03(+0.09%) |
Mar 07, 2017 | 33.14 | 33.49 | 32.47 | 32.63 | 1,857,826 | -0.70(-2.10%) |
Mar 06, 2017 | 34.43 | 34.50 | 33.04 | 33.33 | 2,150,536 | -1.28(-3.70%) |
Mar 03, 2017 | 35.63 | 35.65 | 34.28 | 34.61 | 2,212,685 | -0.91(-2.56%) |
Mar 02, 2017 | 35.10 | 35.88 | 34.81 | 35.52 | 2,125,218 | +0.50(+1.43%) |
Mar 01, 2017 | 36.54 | 36.88 | 34.72 | 35.02 | 3,713,325 | -1.17(-3.23%) |
Feb 28, 2017 | 36.64 | 37.69 | 36.01 | 36.19 | 3,329,354 | -1.64(-4.34%) |
Feb 27, 2017 | 38.07 | 38.16 | 37.01 | 37.83 | 3,007,255 | -0.07(-0.18%) |
Feb 24, 2017 | 36.43 | 38.50 | 36.36 | 37.90 | 5,719,976 | +0.71(+1.91%) |
Feb 23, 2017 | 33.69 | 37.84 | 33.69 | 37.19 | 11,858,139 | +3.62(+10.78%) |
Feb 22, 2017 | 35.51 | 36.15 | 33.49 | 33.57 | 10,942,114 | -3.05(-8.33%) |
Feb 21, 2017 | 35.39 | 36.86 | 35.14 | 36.62 | 5,188,554 | +1.78(+5.11%) |
Feb 17, 2017 | 34.84 | 34.84 | 34.84 | 0 | +0.73(+2.14%) | |
Feb 16, 2017 | 34.20 | 35.47 | 33.75 | 34.11 | 2,904,145 | -0.62(-1.79%) |
Feb 15, 2017 | 34.04 | 34.82 | 33.73 | 34.73 | 2,135,000 | +0.81(+2.39%) |
Feb 14, 2017 | 33.25 | 33.96 | 32.79 | 33.92 | 1,604,382 | +0.59(+1.77%) |
Feb 13, 2017 | 33.15 | 33.76 | 32.89 | 33.33 | 1,504,084 | +0.48(+1.46%) |
Feb 10, 2017 | 32.22 | 33.38 | 31.99 | 32.85 | 2,081,395 | +0.62(+1.92%) |
Feb 09, 2017 | 31.71 | 32.60 | 31.65 | 32.23 | 1,300,176 | +0.68(+2.16%) |
Feb 08, 2017 | 31.64 | 31.70 | 31.11 | 31.55 | 935,858 | -0.24(-0.75%) |
Feb 07, 2017 | 32.14 | 32.21 | 31.57 | 31.79 | 1,061,971 | -0.34(-1.06%) |
Feb 06, 2017 | 32.41 | 32.41 | 31.79 | 32.13 | 1,004,096 | -0.02(-0.06%) |
Feb 03, 2017 | 31.75 | 32.28 | 31.67 | 32.15 | 1,287,468 | +0.56(+1.77%) |
Feb 02, 2017 | 31.72 | 32.17 | 31.42 | 31.59 | 1,759,050 | -0.20(-0.63%) |
Feb 01, 2017 | 31.40 | 31.90 | 30.80 | 31.79 | 1,804,673 | +0.60(+1.92%) |
Jan 31, 2017 | 30.83 | 31.20 | 30.34 | 31.19 | 1,657,194 | +0.17(+0.55%) |
Jan 30, 2017 | 31.32 | 31.35 | 30.62 | 31.02 | 2,146,747 | -0.46(-1.46%) |
Jan 27, 2017 | 32.59 | 32.78 | 31.38 | 31.48 | 2,380,412 | -0.80(-2.48%) |
Jan 26, 2017 | 32.83 | 33.14 | 32.11 | 32.28 | 1,871,143 | -0.62(-1.88%) |
Jan 25, 2017 | 32.69 | 33.18 | 32.60 | 32.90 | 1,533,013 | +0.37(+1.14%) |
Jan 24, 2017 | 33.88 | 33.88 | 32.47 | 32.53 | 2,782,617 | -1.13(-3.36%) |
Jan 23, 2017 | 34.75 | 34.79 | 33.12 | 33.66 | 1,926,820 | -1.09(-3.14%) |
Jan 20, 2017 | 34.64 | 35.24 | 34.51 | 34.75 | 1,260,810 | +0.33(+0.96%) |
Jan 19, 2017 | 34.50 | 35.13 | 34.16 | 34.42 | 1,460,313 | +0.01(+0.03%) |
Jan 18, 2017 | 35.22 | 35.33 | 34.10 | 34.41 | 1,463,115 | -0.76(-2.16%) |
Jan 17, 2017 | 35.69 | 36.09 | 34.99 | 35.17 | 1,928,762 | -0.58(-1.62%) |
Jan 13, 2017 | 35.75 | 35.75 | 35.75 | 0 | +0.88(+2.52%) | |
Jan 12, 2017 | 35.05 | 35.11 | 34.25 | 34.87 | 1,304,008 | -0.13(-0.37%) |
Jan 11, 2017 | 33.34 | 35.25 | 33.21 | 35.00 | 3,154,112 | +1.61(+4.82%) |
Jan 10, 2017 | 33.59 | 33.78 | 33.01 | 33.39 | 1,197,311 | -0.18(-0.54%) |
Jan 09, 2017 | 33.38 | 33.70 | 33.02 | 33.57 | 1,217,365 | +0.25(+0.75%) |
Jan 06, 2017 | 34.07 | 34.08 | 33.30 | 33.32 | 1,277,905 | -0.56(-1.65%) |
Jan 05, 2017 | 33.87 | 34.16 | 33.51 | 33.88 | 1,954,943 | -0.29(-0.85%) |
Jan 04, 2017 | 33.69 | 34.51 | 33.60 | 34.17 | 2,479,200 | +0.63(+1.88%) |
Jan 03, 2017 | 32.61 | 33.66 | 32.10 | 33.54 | 2,664,920 | +1.45(+4.52%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -0.48(-1.47%) | |
Dec 29, 2016 | 32.85 | 33.21 | 32.41 | 32.57 | 1,687,156 | -0.23(-0.70%) |
Dec 28, 2016 | 34.10 | 34.23 | 32.71 | 32.80 | 1,739,235 | -1.19(-3.50%) |
Dec 27, 2016 | 32.75 | 34.22 | 32.73 | 33.99 | 1,965,733 | +1.37(+4.20%) |
Dec 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | -0.06(-0.18%) | |
Dec 22, 2016 | 33.05 | 33.10 | 32.08 | 32.68 | 2,130,394 | -0.52(-1.57%) |
Dec 21, 2016 | 34.50 | 34.65 | 33.18 | 33.20 | 2,087,677 | -1.27(-3.68%) |
Dec 20, 2016 | 35.07 | 35.52 | 34.17 | 34.47 | 2,044,955 | -0.51(-1.46%) |
Dec 19, 2016 | 35.00 | 35.41 | 34.56 | 34.98 | 2,504,908 | -0.13(-0.37%) |
Dec 16, 2016 | 32.77 | 35.11 | 32.61 | 35.11 | 5,523,081 | +2.50(+7.67%) |
Dec 15, 2016 | 32.64 | 33.06 | 32.07 | 32.61 | 1,299,353 | +0.07(+0.22%) |
Dec 14, 2016 | 33.63 | 33.69 | 32.47 | 32.54 | 2,150,269 | -1.08(-3.21%) |
Dec 13, 2016 | 33.87 | 33.99 | 33.03 | 33.62 | 1,854,410 | -0.08(-0.24%) |
Dec 12, 2016 | 33.59 | 34.28 | 33.39 | 33.70 | 1,918,971 | +0.16(+0.48%) |
Dec 09, 2016 | 33.31 | 33.83 | 33.07 | 33.54 | 2,052,860 | +0.37(+1.12%) |
Dec 08, 2016 | 33.74 | 33.78 | 32.78 | 33.17 | 2,276,090 | -0.42(-1.25%) |
Dec 07, 2016 | 32.17 | 33.87 | 31.85 | 33.59 | 3,444,373 | +1.54(+4.80%) |
Dec 06, 2016 | 32.46 | 32.50 | 31.31 | 32.05 | 2,946,334 | -0.30(-0.93%) |
Dec 05, 2016 | 30.18 | 32.52 | 30.18 | 32.35 | 4,769,605 | +2.20(+7.30%) |
Dec 02, 2016 | 30.22 | 30.70 | 29.99 | 30.15 | 2,311,128 | +0.01(+0.03%) |
Dec 01, 2016 | 30.47 | 30.80 | 29.65 | 30.14 | 2,364,370 | -0.18(-0.59%) |
Nov 30, 2016 | 30.33 | 30.75 | 29.81 | 30.32 | 2,902,800 | +0.37(+1.24%) |
Nov 29, 2016 | 31.10 | 31.39 | 29.77 | 29.95 | 4,011,510 | -1.16(-3.73%) |
Nov 28, 2016 | 30.71 | 31.46 | 30.62 | 31.11 | 2,806,124 | +0.51(+1.67%) |
Nov 25, 2016 | 29.80 | 31.06 | 29.79 | 30.60 | 2,350,198 | +0.82(+2.75%) |
Nov 23, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.12(+0.40%) | |
Nov 22, 2016 | 29.47 | 30.00 | 29.29 | 29.66 | 3,961,209 | +0.28(+0.95%) |
Nov 21, 2016 | 29.41 | 29.67 | 28.88 | 29.38 | 4,460,155 | +0.17(+0.58%) |
Nov 18, 2016 | 30.54 | 30.95 | 29.05 | 29.21 | 7,522,578 | -1.95(-6.26%) |
Nov 17, 2016 | 29.05 | 32.49 | 28.60 | 31.16 | 12,615,645 | -1.66(-5.06%) |
Nov 16, 2016 | 33.03 | 33.12 | 32.28 | 32.82 | 3,730,522 | -0.37(-1.11%) |
Nov 15, 2016 | 33.16 | 33.48 | 32.56 | 33.19 | 3,806,334 | +0.11(+0.33%) |
Nov 14, 2016 | 32.38 | 33.44 | 32.19 | 33.08 | 3,602,889 | +1.02(+3.18%) |
Nov 11, 2016 | 31.57 | 32.21 | 31.35 | 32.06 | 3,493,474 | +0.11(+0.34%) |
Nov 10, 2016 | 32.42 | 32.74 | 31.33 | 31.95 | 4,974,483 | -0.15(-0.47%) |
Nov 09, 2016 | 30.91 | 32.76 | 30.85 | 32.10 | 7,957,498 | -1.39(-4.15%) |
Nov 08, 2016 | 33.73 | 33.85 | 32.86 | 33.49 | 3,329,173 | -0.27(-0.80%) |
Nov 07, 2016 | 33.63 | 34.10 | 33.32 | 33.76 | 4,626,197 | +1.28(+3.94%) |
Nov 04, 2016 | 34.38 | 34.40 | 32.41 | 32.48 | 7,940,734 | -2.03(-5.88%) |
Nov 03, 2016 | 38.50 | 38.60 | 32.90 | 34.51 | 19,076,198 | -6.07(-14.96%) |
Nov 02, 2016 | 40.80 | 41.23 | 40.32 | 40.58 | 3,733,792 | -0.47(-1.14%) |
Nov 01, 2016 | 40.57 | 41.25 | 40.28 | 41.05 | 2,798,280 | +0.56(+1.38%) |
Oct 31, 2016 | 40.70 | 41.14 | 40.38 | 40.49 | 1,696,358 | -0.16(-0.39%) |
Oct 28, 2016 | 41.09 | 41.33 | 40.17 | 40.65 | 2,284,042 | -0.41(-1.00%) |
Oct 27, 2016 | 41.52 | 41.70 | 40.79 | 41.06 | 1,614,418 | -0.05(-0.12%) |
Oct 26, 2016 | 40.50 | 41.54 | 40.40 | 41.11 | 1,525,875 | +0.43(+1.06%) |
Oct 25, 2016 | 40.99 | 41.28 | 40.35 | 40.68 | 2,525,974 | -0.19(-0.46%) |
Oct 24, 2016 | 42.43 | 42.90 | 40.75 | 40.87 | 2,521,062 | -1.38(-3.27%) |
Oct 21, 2016 | 41.92 | 42.32 | 41.33 | 42.25 | 2,664,511 | +0.17(+0.40%) |
Oct 20, 2016 | 41.51 | 42.18 | 41.17 | 42.08 | 2,789,034 | +0.16(+0.38%) |
Oct 19, 2016 | 39.66 | 42.50 | 39.55 | 41.92 | 4,859,731 | +2.35(+5.94%) |
Oct 18, 2016 | 39.67 | 39.97 | 39.18 | 39.57 | 1,898,948 | +0.27(+0.69%) |
Oct 17, 2016 | 39.50 | 39.73 | 38.62 | 39.30 | 1,971,189 | -0.17(-0.43%) |
Oct 14, 2016 | 39.01 | 39.95 | 39.01 | 39.47 | 1,974,439 | +0.79(+2.04%) |
Oct 13, 2016 | 37.75 | 39.09 | 37.49 | 38.68 | 1,794,207 | +0.44(+1.15%) |
Oct 12, 2016 | 38.12 | 38.32 | 37.47 | 38.24 | 1,347,017 | -0.04(-0.10%) |
Oct 11, 2016 | 38.56 | 38.99 | 38.01 | 38.28 | 1,447,912 | -0.30(-0.78%) |
Oct 10, 2016 | 37.80 | 38.67 | 37.69 | 38.58 | 2,008,043 | +1.00(+2.66%) |
Oct 07, 2016 | 38.82 | 39.10 | 37.23 | 37.58 | 4,532,363 | -2.17(-5.46%) |
Oct 06, 2016 | 39.94 | 40.05 | 39.06 | 39.75 | 2,080,707 | +0.01(+0.03%) |
Oct 05, 2016 | 38.52 | 39.88 | 38.45 | 39.74 | 2,663,575 | +1.53(+4.00%) |
Oct 04, 2016 | 38.63 | 38.75 | 37.87 | 38.21 | 2,376,873 | -0.36(-0.93%) |