Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.21 | 42.05 | 41.11 | 41.91 | 562,145 | +0.56(+1.35%) |
Sep 28, 2017 | 41.24 | 41.59 | 41.16 | 41.35 | 467,452 | -0.09(-0.21%) |
Sep 27, 2017 | 40.86 | 41.55 | 40.02 | 41.44 | 676,541 | +0.75(+1.84%) |
Sep 26, 2017 | 40.35 | 41.47 | 40.35 | 40.69 | 764,107 | +0.30(+0.73%) |
Sep 25, 2017 | 39.02 | 40.56 | 39.02 | 40.39 | 653,674 | +1.35(+3.46%) |
Sep 22, 2017 | 38.02 | 39.17 | 37.75 | 39.04 | 327,095 | +0.75(+1.96%) |
Sep 21, 2017 | 38.98 | 39.00 | 37.94 | 38.29 | 400,674 | -0.76(-1.94%) |
Sep 20, 2017 | 37.52 | 39.21 | 37.48 | 39.05 | 693,620 | +1.57(+4.19%) |
Sep 19, 2017 | 36.83 | 37.51 | 36.52 | 37.48 | 390,184 | +0.62(+1.68%) |
Sep 18, 2017 | 36.17 | 37.14 | 36.15 | 36.86 | 383,072 | +0.72(+1.98%) |
Sep 15, 2017 | 35.34 | 36.22 | 35.28 | 36.14 | 729,364 | +0.72(+2.04%) |
Sep 14, 2017 | 34.92 | 35.51 | 34.78 | 35.42 | 311,197 | -0.10(-0.29%) |
Sep 13, 2017 | 34.71 | 35.97 | 34.54 | 35.52 | 600,403 | +0.62(+1.77%) |
Sep 12, 2017 | 34.52 | 35.02 | 34.24 | 34.90 | 703,224 | +0.60(+1.76%) |
Sep 11, 2017 | 34.21 | 34.88 | 34.15 | 34.30 | 443,511 | +0.33(+0.98%) |
Sep 08, 2017 | 34.20 | 34.20 | 33.49 | 33.97 | 477,321 | -0.32(-0.94%) |
Sep 07, 2017 | 34.92 | 34.92 | 33.94 | 34.29 | 578,478 | -0.62(-1.77%) |
Sep 06, 2017 | 35.24 | 35.45 | 34.74 | 34.91 | 514,049 | -0.20(-0.57%) |
Sep 05, 2017 | 35.42 | 36.32 | 34.73 | 35.11 | 1,109,280 | -0.56(-1.57%) |
Sep 01, 2017 | 35.63 | 36.07 | 35.50 | 35.67 | 335,541 | +0.31(+0.86%) |
Aug 31, 2017 | 35.56 | 35.88 | 35.10 | 35.36 | 535,936 | +0.26(+0.75%) |
Aug 30, 2017 | 34.97 | 35.32 | 34.66 | 35.10 | 670,361 | -0.03(-0.07%) |
Aug 29, 2017 | 34.37 | 35.22 | 34.07 | 35.13 | 254,827 | +0.36(+1.03%) |
Aug 28, 2017 | 35.24 | 35.49 | 34.60 | 34.77 | 313,835 | -0.20(-0.57%) |
Aug 25, 2017 | 35.15 | 35.38 | 34.90 | 34.97 | 231,123 | +0.08(+0.23%) |
Aug 24, 2017 | 34.99 | 35.36 | 34.49 | 34.89 | 349,364 | -0.01(-0.03%) |
Aug 23, 2017 | 34.30 | 35.42 | 34.19 | 34.90 | 529,079 | +0.22(+0.63%) |
Aug 22, 2017 | 33.36 | 34.86 | 33.23 | 34.68 | 480,743 | +1.60(+4.83%) |
Aug 21, 2017 | 33.21 | 33.46 | 33.06 | 33.09 | 247,164 | -0.03(-0.11%) |
Aug 18, 2017 | 32.49 | 33.31 | 32.29 | 33.12 | 294,141 | +0.45(+1.36%) |
Aug 17, 2017 | 33.27 | 33.57 | 32.64 | 32.68 | 359,752 | -0.57(-1.72%) |
Aug 16, 2017 | 33.08 | 33.70 | 33.07 | 33.25 | 197,606 | +0.52(+1.59%) |
Aug 15, 2017 | 33.22 | 33.24 | 32.68 | 32.73 | 170,495 | -0.59(-1.77%) |
Aug 14, 2017 | 33.28 | 33.55 | 33.04 | 33.32 | 243,475 | +0.41(+1.24%) |
Aug 11, 2017 | 32.57 | 33.79 | 32.57 | 32.91 | 545,668 | -0.43(-1.30%) |
Aug 10, 2017 | 33.49 | 33.72 | 33.22 | 33.35 | 384,482 | -0.28(-0.83%) |
Aug 09, 2017 | 33.86 | 33.96 | 33.48 | 33.62 | 296,549 | -0.37(-1.10%) |
Aug 08, 2017 | 34.31 | 34.71 | 33.68 | 34.00 | 745,482 | -0.76(-2.20%) |
Aug 07, 2017 | 34.72 | 35.34 | 34.67 | 34.76 | 695,916 | +0.14(+0.40%) |
Aug 04, 2017 | 34.88 | 35.23 | 34.61 | 34.62 | 465,092 | +0.06(+0.18%) |
Aug 03, 2017 | 34.63 | 34.80 | 34.40 | 34.56 | 332,122 | -0.16(-0.47%) |
Aug 02, 2017 | 34.51 | 34.98 | 34.30 | 34.73 | 355,010 | +0.04(+0.13%) |
Aug 01, 2017 | 35.13 | 35.41 | 34.64 | 34.68 | 735,904 | -0.43(-1.21%) |
Jul 31, 2017 | 35.65 | 35.90 | 35.08 | 35.11 | 536,218 | -0.17(-0.47%) |
Jul 28, 2017 | 34.82 | 35.85 | 34.52 | 35.27 | 856,454 | +0.43(+1.22%) |
Jul 27, 2017 | 35.60 | 35.93 | 33.14 | 34.85 | 659,091 | +1.37(+4.10%) |
Jul 26, 2017 | 33.94 | 34.19 | 33.07 | 33.48 | 555,078 | -0.36(-1.08%) |
Jul 25, 2017 | 33.73 | 34.09 | 33.26 | 33.84 | 503,655 | +0.97(+2.96%) |
Jul 24, 2017 | 32.78 | 33.77 | 32.47 | 32.87 | 354,073 | +0.09(+0.26%) |
Jul 21, 2017 | 33.81 | 34.17 | 32.60 | 32.78 | 335,415 | -0.57(-1.72%) |
Jul 20, 2017 | 33.22 | 33.71 | 32.91 | 33.35 | 524,969 | -0.07(-0.21%) |
Jul 19, 2017 | 32.99 | 33.68 | 32.69 | 33.42 | 410,818 | +0.52(+1.58%) |
Jul 18, 2017 | 34.01 | 34.14 | 32.76 | 32.90 | 527,971 | -1.29(-3.76%) |
Jul 17, 2017 | 32.79 | 34.67 | 32.79 | 34.19 | 567,120 | +1.62(+4.99%) |
Jul 14, 2017 | 32.84 | 32.95 | 32.55 | 32.56 | 240,494 | -0.22(-0.66%) |
Jul 13, 2017 | 32.76 | 32.92 | 32.06 | 32.78 | 397,036 | +0.08(+0.24%) |
Jul 12, 2017 | 33.42 | 33.78 | 32.69 | 32.70 | 318,403 | -0.30(-0.89%) |
Jul 11, 2017 | 32.75 | 33.45 | 32.38 | 33.00 | 473,208 | +0.43(+1.33%) |
Jul 10, 2017 | 31.94 | 32.99 | 31.76 | 32.56 | 366,761 | +0.28(+0.86%) |
Jul 07, 2017 | 32.05 | 32.38 | 31.43 | 32.29 | 207,869 | +0.19(+0.60%) |
Jul 06, 2017 | 32.00 | 32.69 | 31.73 | 32.09 | 260,163 | -0.23(-0.70%) |
Jul 05, 2017 | 33.18 | 33.18 | 32.24 | 32.32 | 323,963 | -0.86(-2.59%) |
Jul 03, 2017 | 32.75 | 33.48 | 32.70 | 33.18 | 210,078 | +0.68(+2.08%) |
Jun 30, 2017 | 32.36 | 32.98 | 32.36 | 32.50 | 250,374 | +0.26(+0.81%) |
Jun 29, 2017 | 32.65 | 32.85 | 31.93 | 32.24 | 272,517 | -0.04(-0.13%) |
Jun 28, 2017 | 32.15 | 32.65 | 31.57 | 32.29 | 385,718 | +1.12(+3.59%) |
Jun 27, 2017 | 32.20 | 32.52 | 31.17 | 31.17 | 337,880 | -0.90(-2.82%) |
Jun 26, 2017 | 32.21 | 32.41 | 31.51 | 32.07 | 219,481 | +0.09(+0.27%) |
Jun 23, 2017 | 31.89 | 32.24 | 31.40 | 31.98 | 363,135 | +0.42(+1.32%) |
Jun 22, 2017 | 31.17 | 31.83 | 30.94 | 31.57 | 179,645 | +0.58(+1.88%) |
Jun 21, 2017 | 31.51 | 31.80 | 30.90 | 30.98 | 255,669 | -0.29(-0.92%) |
Jun 20, 2017 | 31.57 | 31.85 | 31.08 | 31.27 | 291,520 | -0.56(-1.77%) |
Jun 19, 2017 | 31.67 | 32.15 | 31.32 | 31.83 | 361,386 | +0.57(+1.83%) |
Jun 16, 2017 | 31.05 | 31.67 | 30.40 | 31.26 | 765,824 | -0.67(-2.09%) |
Jun 15, 2017 | 32.76 | 33.06 | 31.67 | 31.93 | 293,455 | -1.55(-4.64%) |
Jun 14, 2017 | 34.23 | 34.23 | 33.04 | 33.48 | 260,013 | -0.69(-2.01%) |
Jun 13, 2017 | 34.38 | 34.69 | 34.03 | 34.17 | 273,381 | +0.08(+0.23%) |
Jun 12, 2017 | 33.52 | 34.73 | 33.50 | 34.09 | 260,183 | +0.61(+1.82%) |
Jun 09, 2017 | 33.68 | 33.87 | 33.00 | 33.48 | 473,187 | -0.16(-0.49%) |
Jun 08, 2017 | 32.07 | 33.81 | 31.76 | 33.65 | 547,570 | +1.69(+5.30%) |
Jun 07, 2017 | 32.95 | 33.00 | 31.93 | 31.96 | 265,974 | -0.94(-2.85%) |
Jun 06, 2017 | 32.89 | 33.08 | 32.34 | 32.89 | 194,997 | -0.17(-0.53%) |
Jun 05, 2017 | 32.52 | 33.39 | 32.33 | 33.07 | 256,671 | +0.69(+2.15%) |
Jun 02, 2017 | 32.47 | 33.01 | 32.23 | 32.37 | 236,281 | -0.15(-0.45%) |
Jun 01, 2017 | 31.77 | 32.52 | 31.43 | 32.52 | 210,725 | +0.85(+2.69%) |
May 31, 2017 | 32.03 | 32.04 | 30.82 | 31.67 | 263,645 | -0.39(-1.22%) |
May 30, 2017 | 31.55 | 32.16 | 31.33 | 32.06 | 165,342 | +0.36(+1.12%) |
May 26, 2017 | 32.00 | 32.00 | 31.33 | 31.70 | 221,806 | -0.09(-0.27%) |
May 25, 2017 | 31.91 | 32.38 | 31.63 | 31.79 | 210,016 | +0.05(+0.16%) |
May 24, 2017 | 32.10 | 32.68 | 31.70 | 31.74 | 288,816 | -0.38(-1.19%) |
May 23, 2017 | 31.30 | 32.36 | 31.04 | 32.12 | 248,304 | +0.93(+2.98%) |
May 22, 2017 | 31.33 | 31.55 | 30.85 | 31.19 | 290,527 | +0.16(+0.50%) |
May 19, 2017 | 30.84 | 31.52 | 30.64 | 31.04 | 307,949 | +0.48(+1.56%) |
May 18, 2017 | 30.61 | 30.94 | 30.35 | 30.56 | 291,810 | -0.39(-1.26%) |
May 17, 2017 | 31.94 | 31.70 | 30.71 | 30.95 | 354,221 | -0.99(-3.10%) |
May 16, 2017 | 32.00 | 32.13 | 31.46 | 31.94 | 246,654 | +0.36(+1.13%) |
May 15, 2017 | 31.86 | 31.86 | 31.01 | 31.58 | 275,882 | +0.81(+2.62%) |
May 12, 2017 | 30.64 | 31.20 | 30.50 | 30.77 | 206,823 | -0.36(-1.14%) |
May 11, 2017 | 31.90 | 31.90 | 31.08 | 31.13 | 233,413 | -0.71(-2.24%) |
May 10, 2017 | 32.39 | 32.39 | 31.66 | 31.84 | 270,361 | +0.11(+0.36%) |
May 09, 2017 | 32.10 | 32.50 | 31.52 | 31.73 | 261,242 | -0.30(-0.95%) |
May 08, 2017 | 32.01 | 32.43 | 31.66 | 32.03 | 217,679 | -0.30(-0.94%) |
May 05, 2017 | 32.46 | 32.82 | 31.99 | 32.34 | 317,619 | +0.06(+0.19%) |
May 04, 2017 | 32.50 | 32.50 | 31.66 | 32.28 | 395,552 | -0.34(-1.04%) |
May 03, 2017 | 33.73 | 34.07 | 32.33 | 32.62 | 398,871 | -1.57(-4.60%) |
May 02, 2017 | 34.80 | 35.35 | 34.01 | 34.19 | 329,157 | -0.87(-2.48%) |
May 01, 2017 | 35.60 | 35.65 | 34.59 | 35.06 | 284,542 | -0.20(-0.57%) |
Apr 28, 2017 | 34.74 | 35.52 | 34.73 | 35.26 | 564,101 | +0.67(+1.93%) |
Apr 27, 2017 | 34.86 | 35.88 | 33.77 | 34.59 | 669,249 | +0.11(+0.33%) |
Apr 26, 2017 | 33.40 | 34.50 | 32.69 | 34.47 | 715,027 | +0.65(+1.92%) |
Apr 25, 2017 | 32.82 | 34.21 | 32.68 | 33.83 | 655,825 | +1.62(+5.02%) |
Apr 24, 2017 | 32.43 | 32.57 | 31.89 | 32.21 | 209,225 | +0.60(+1.89%) |
Apr 21, 2017 | 31.64 | 31.98 | 31.25 | 31.61 | 235,524 | +0.03(+0.08%) |
Apr 20, 2017 | 30.82 | 31.82 | 30.82 | 31.59 | 339,827 | +1.38(+4.58%) |
Apr 19, 2017 | 30.53 | 30.88 | 30.07 | 30.20 | 288,182 | -0.01(-0.03%) |
Apr 18, 2017 | 29.88 | 30.57 | 29.60 | 30.21 | 226,077 | +0.01(+0.03%) |
Apr 17, 2017 | 30.27 | 30.58 | 29.66 | 30.20 | 407,087 | +0.24(+0.81%) |
Apr 13, 2017 | 30.95 | 31.30 | 29.90 | 29.96 | 296,572 | -1.02(-3.29%) |
Apr 12, 2017 | 31.92 | 32.02 | 30.80 | 30.98 | 274,788 | -1.49(-4.58%) |
Apr 11, 2017 | 31.69 | 32.69 | 31.15 | 32.47 | 298,552 | +0.80(+2.51%) |
Apr 10, 2017 | 31.92 | 32.10 | 31.15 | 31.67 | 168,245 | -0.20(-0.62%) |
Apr 07, 2017 | 31.17 | 32.24 | 31.17 | 31.87 | 201,410 | +0.35(+1.12%) |
Apr 06, 2017 | 31.51 | 31.95 | 31.17 | 31.52 | 203,558 | +0.14(+0.44%) |
Apr 05, 2017 | 33.06 | 33.24 | 31.35 | 31.38 | 382,940 | -1.24(-3.79%) |
Apr 04, 2017 | 31.92 | 32.66 | 31.77 | 32.62 | 310,995 | +0.66(+2.06%) |
Apr 03, 2017 | 32.59 | 32.73 | 31.38 | 31.96 | 308,111 | -0.29(-0.88%) |
Mar 31, 2017 | 31.89 | 32.57 | 31.55 | 32.24 | 479,843 | +0.42(+1.33%) |
Mar 30, 2017 | 31.74 | 32.04 | 31.51 | 31.82 | 272,445 | +0.07(+0.22%) |
Mar 29, 2017 | 31.73 | 32.05 | 31.60 | 31.75 | 281,392 | +0.00(+0.00%) |
Mar 28, 2017 | 31.16 | 31.88 | 30.90 | 31.75 | 210,199 | +0.49(+1.58%) |
Mar 27, 2017 | 30.38 | 31.39 | 29.91 | 31.26 | 230,902 | +0.02(+0.06%) |
Mar 24, 2017 | 31.80 | 31.95 | 31.15 | 31.24 | 183,569 | -0.41(-1.28%) |
Mar 23, 2017 | 31.89 | 32.08 | 31.43 | 31.65 | 240,595 | -0.21(-0.65%) |
Mar 22, 2017 | 31.82 | 32.10 | 31.39 | 31.86 | 258,909 | +0.07(+0.22%) |
Mar 21, 2017 | 33.01 | 33.23 | 31.73 | 31.79 | 550,125 | -0.81(-2.49%) |
Mar 20, 2017 | 32.91 | 32.91 | 32.24 | 32.60 | 511,412 | -0.48(-1.46%) |
Mar 17, 2017 | 33.21 | 33.71 | 32.86 | 33.08 | 1,570,250 | -0.07(-0.21%) |
Mar 16, 2017 | 32.37 | 33.82 | 32.37 | 33.15 | 768,396 | +1.56(+4.92%) |
Mar 15, 2017 | 30.50 | 31.64 | 30.39 | 31.60 | 494,406 | +1.09(+3.57%) |
Mar 14, 2017 | 30.26 | 30.60 | 29.82 | 30.51 | 232,053 | -0.03(-0.08%) |
Mar 13, 2017 | 30.79 | 31.06 | 30.32 | 30.53 | 311,222 | -0.06(-0.20%) |
Mar 10, 2017 | 30.90 | 31.09 | 30.07 | 30.59 | 377,569 | +0.02(+0.06%) |
Mar 09, 2017 | 31.28 | 31.71 | 30.52 | 30.58 | 330,055 | -0.87(-2.78%) |
Mar 08, 2017 | 31.92 | 32.06 | 31.36 | 31.45 | 354,823 | -0.28(-0.87%) |
Mar 07, 2017 | 32.75 | 33.00 | 31.64 | 31.73 | 280,998 | -1.04(-3.17%) |
Mar 06, 2017 | 32.47 | 33.02 | 32.33 | 32.76 | 325,151 | -0.59(-1.76%) |
Mar 03, 2017 | 33.94 | 34.33 | 33.03 | 33.35 | 331,534 | -0.56(-1.66%) |
Mar 02, 2017 | 35.99 | 36.06 | 33.84 | 33.91 | 403,379 | -2.39(-6.60%) |
Mar 01, 2017 | 36.07 | 36.78 | 35.97 | 36.31 | 410,296 | +1.24(+3.55%) |
Feb 28, 2017 | 35.28 | 35.68 | 34.72 | 35.06 | 364,401 | -0.40(-1.12%) |
Feb 27, 2017 | 34.95 | 35.70 | 34.82 | 35.46 | 301,447 | +0.50(+1.43%) |
Feb 24, 2017 | 34.67 | 35.48 | 34.21 | 34.96 | 282,127 | -0.40(-1.12%) |
Feb 23, 2017 | 37.09 | 37.15 | 35.17 | 35.36 | 671,902 | -1.50(-4.08%) |
Feb 22, 2017 | 35.59 | 36.89 | 35.18 | 36.86 | 784,449 | +0.90(+2.50%) |
Feb 21, 2017 | 35.83 | 36.17 | 35.61 | 35.96 | 264,419 | +0.42(+1.19%) |
Feb 17, 2017 | 35.54 | 35.54 | 35.54 | 0 | -0.61(-1.67%) | |
Feb 16, 2017 | 36.31 | 37.01 | 36.04 | 36.14 | 619,713 | -0.14(-0.38%) |
Feb 15, 2017 | 36.08 | 36.59 | 36.08 | 36.28 | 217,149 | -0.21(-0.57%) |
Feb 14, 2017 | 36.47 | 36.70 | 36.10 | 36.49 | 300,101 | -0.21(-0.57%) |
Feb 13, 2017 | 36.84 | 37.46 | 36.53 | 36.70 | 406,124 | +0.42(+1.17%) |
Feb 10, 2017 | 36.77 | 37.22 | 36.22 | 36.27 | 339,525 | -0.03(-0.07%) |
Feb 09, 2017 | 36.12 | 36.78 | 36.03 | 36.30 | 473,792 | +0.29(+0.82%) |
Feb 08, 2017 | 36.41 | 36.54 | 35.60 | 36.00 | 334,295 | -0.43(-1.19%) |
Feb 07, 2017 | 37.18 | 37.66 | 36.26 | 36.44 | 383,585 | -0.73(-1.95%) |
Feb 06, 2017 | 37.09 | 37.57 | 36.83 | 37.16 | 489,827 | -0.07(-0.19%) |
Feb 03, 2017 | 37.98 | 37.98 | 36.75 | 37.23 | 683,509 | -0.33(-0.87%) |
Feb 02, 2017 | 35.92 | 39.03 | 35.88 | 37.56 | 1,006,420 | +2.93(+8.45%) |
Feb 01, 2017 | 34.83 | 35.66 | 33.72 | 34.63 | 620,449 | +0.18(+0.52%) |
Jan 31, 2017 | 34.37 | 34.62 | 33.46 | 34.45 | 355,089 | +0.26(+0.76%) |
Jan 30, 2017 | 33.92 | 34.22 | 33.23 | 34.19 | 319,833 | -0.22(-0.63%) |
Jan 27, 2017 | 34.93 | 35.18 | 34.34 | 34.41 | 388,416 | -0.39(-1.11%) |
Jan 26, 2017 | 34.82 | 35.69 | 34.44 | 34.80 | 301,050 | -0.35(-1.00%) |
Jan 25, 2017 | 34.67 | 35.26 | 34.22 | 35.15 | 331,816 | +0.54(+1.57%) |
Jan 24, 2017 | 33.26 | 34.95 | 33.17 | 34.61 | 560,691 | +1.95(+5.96%) |
Jan 23, 2017 | 32.87 | 33.14 | 32.26 | 32.66 | 257,152 | -0.04(-0.13%) |
Jan 20, 2017 | 32.65 | 33.21 | 32.53 | 32.71 | 331,065 | +0.03(+0.08%) |
Jan 19, 2017 | 32.99 | 33.27 | 31.88 | 32.68 | 293,550 | -0.59(-1.79%) |
Jan 18, 2017 | 32.63 | 33.55 | 32.43 | 33.27 | 615,633 | +0.69(+2.11%) |
Jan 17, 2017 | 32.95 | 33.35 | 32.40 | 32.58 | 273,854 | -0.52(-1.56%) |
Jan 13, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.21(+0.63%) | |
Jan 12, 2017 | 33.46 | 33.48 | 32.34 | 32.89 | 351,127 | -0.86(-2.55%) |
Jan 11, 2017 | 32.59 | 33.77 | 32.34 | 33.76 | 581,695 | +1.12(+3.43%) |
Jan 10, 2017 | 31.74 | 32.65 | 31.69 | 32.64 | 655,721 | +1.26(+4.01%) |
Jan 09, 2017 | 31.93 | 32.01 | 31.19 | 31.38 | 430,674 | -0.48(-1.51%) |
Jan 06, 2017 | 32.35 | 32.63 | 31.86 | 31.86 | 343,656 | -0.67(-2.06%) |
Jan 05, 2017 | 32.72 | 33.27 | 32.23 | 32.53 | 273,461 | -0.36(-1.10%) |
Jan 04, 2017 | 31.64 | 32.95 | 31.64 | 32.89 | 298,731 | +1.43(+4.54%) |
Jan 03, 2017 | 31.70 | 32.35 | 31.01 | 31.47 | 332,402 | +0.33(+1.05%) |
Dec 30, 2016 | 31.14 | 31.14 | 31.14 | 0 | -0.59(-1.87%) | |
Dec 29, 2016 | 32.02 | 32.22 | 31.05 | 31.73 | 245,595 | -0.15(-0.46%) |
Dec 28, 2016 | 32.69 | 32.95 | 31.77 | 31.88 | 213,474 | -0.57(-1.75%) |
Dec 27, 2016 | 32.22 | 32.67 | 32.22 | 32.45 | 153,180 | +0.40(+1.26%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.48%) | |
Dec 22, 2016 | 32.89 | 33.33 | 32.07 | 32.20 | 252,760 | -0.96(-2.91%) |
Dec 21, 2016 | 33.10 | 33.39 | 32.55 | 33.16 | 210,881 | +0.01(+0.03%) |
Dec 20, 2016 | 32.51 | 33.20 | 32.51 | 33.15 | 238,128 | +0.63(+1.93%) |
Dec 19, 2016 | 32.38 | 32.71 | 32.02 | 32.52 | 262,227 | -0.08(-0.24%) |
Dec 16, 2016 | 33.32 | 33.96 | 32.35 | 32.60 | 935,656 | -0.81(-2.42%) |
Dec 15, 2016 | 32.27 | 33.59 | 31.98 | 33.41 | 342,601 | +0.65(+2.00%) |
Dec 14, 2016 | 33.80 | 33.97 | 32.75 | 32.76 | 355,502 | -1.15(-3.40%) |
Dec 13, 2016 | 34.05 | 34.48 | 32.98 | 33.91 | 502,223 | +0.01(+0.03%) |
Dec 12, 2016 | 34.32 | 34.74 | 33.84 | 33.90 | 473,005 | -0.29(-0.86%) |
Dec 09, 2016 | 33.69 | 34.52 | 33.46 | 34.19 | 566,423 | +0.40(+1.20%) |
Dec 08, 2016 | 32.25 | 34.15 | 31.97 | 33.79 | 959,641 | +1.90(+5.97%) |
Dec 07, 2016 | 31.23 | 32.28 | 31.19 | 31.89 | 739,907 | +1.02(+3.29%) |
Dec 06, 2016 | 29.49 | 30.89 | 29.49 | 30.87 | 802,282 | +0.79(+2.63%) |
Dec 05, 2016 | 30.29 | 30.95 | 29.76 | 30.08 | 750,856 | +0.40(+1.33%) |
Dec 02, 2016 | 30.08 | 30.42 | 29.55 | 29.68 | 726,949 | -0.82(-2.68%) |
Dec 01, 2016 | 30.89 | 31.03 | 30.29 | 30.50 | 563,891 | -0.29(-0.95%) |
Nov 30, 2016 | 30.99 | 31.35 | 30.48 | 30.79 | 367,207 | +0.14(+0.45%) |
Nov 29, 2016 | 30.85 | 31.59 | 30.57 | 30.66 | 416,407 | -1.33(-4.15%) |
Nov 28, 2016 | 33.02 | 33.04 | 31.90 | 31.98 | 362,989 | -0.99(-3.00%) |
Nov 25, 2016 | 32.93 | 33.23 | 32.29 | 32.97 | 132,052 | +0.09(+0.26%) |
Nov 23, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.25(+0.77%) | |
Nov 22, 2016 | 32.48 | 32.71 | 32.02 | 32.64 | 548,607 | +0.82(+2.57%) |
Nov 21, 2016 | 31.46 | 32.02 | 30.87 | 31.82 | 350,393 | +0.83(+2.67%) |
Nov 18, 2016 | 31.10 | 31.36 | 30.79 | 30.99 | 449,996 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.81 | 30.97 | 30.98 | 473,740 | -0.52(-1.64%) |
Nov 16, 2016 | 31.79 | 32.29 | 31.25 | 31.50 | 509,496 | -0.84(-2.61%) |
Nov 15, 2016 | 32.31 | 32.41 | 31.45 | 32.34 | 615,774 | -0.27(-0.82%) |
Nov 14, 2016 | 33.02 | 33.39 | 32.06 | 32.61 | 652,709 | +0.68(+2.13%) |
Nov 11, 2016 | 31.30 | 32.06 | 30.86 | 31.93 | 640,638 | +0.77(+2.49%) |
Nov 10, 2016 | 31.60 | 32.06 | 31.14 | 31.16 | 618,976 | +0.52(+1.69%) |
Nov 09, 2016 | 28.86 | 30.96 | 28.86 | 30.64 | 685,686 | +2.35(+8.31%) |
Nov 08, 2016 | 27.82 | 28.49 | 27.29 | 28.29 | 288,854 | +0.24(+0.86%) |
Nov 07, 2016 | 27.68 | 28.59 | 27.36 | 28.05 | 551,070 | +0.71(+2.61%) |
Nov 04, 2016 | 26.83 | 27.83 | 26.66 | 27.33 | 380,680 | +0.40(+1.50%) |
Nov 03, 2016 | 26.99 | 27.29 | 26.60 | 26.93 | 476,277 | +0.03(+0.10%) |
Nov 02, 2016 | 26.70 | 27.18 | 26.62 | 26.90 | 650,732 | -0.09(-0.32%) |
Nov 01, 2016 | 27.46 | 27.76 | 26.53 | 26.99 | 1,015,713 | -0.22(-0.82%) |
Oct 31, 2016 | 27.25 | 27.49 | 26.88 | 27.21 | 907,992 | -0.09(-0.35%) |
Oct 28, 2016 | 27.27 | 27.41 | 26.51 | 27.31 | 1,374,844 | +0.07(+0.25%) |
Oct 27, 2016 | 30.92 | 30.99 | 26.15 | 27.24 | 2,255,722 | -5.86(-17.71%) |
Oct 26, 2016 | 33.04 | 33.92 | 33.02 | 33.10 | 474,472 | -0.10(-0.31%) |
Oct 25, 2016 | 34.01 | 35.02 | 33.03 | 33.20 | 352,111 | -0.49(-1.46%) |
Oct 24, 2016 | 34.93 | 34.93 | 33.67 | 33.70 | 302,735 | +0.06(+0.18%) |
Oct 21, 2016 | 32.99 | 33.94 | 32.95 | 33.64 | 199,275 | +0.12(+0.36%) |
Oct 20, 2016 | 33.30 | 33.85 | 32.84 | 33.51 | 285,135 | -0.09(-0.28%) |
Oct 19, 2016 | 33.17 | 33.92 | 32.97 | 33.61 | 173,180 | +0.66(+2.00%) |
Oct 18, 2016 | 33.62 | 33.62 | 32.56 | 32.95 | 186,795 | +0.09(+0.26%) |
Oct 17, 2016 | 32.73 | 33.40 | 32.58 | 32.86 | 207,845 | +0.33(+1.03%) |
Oct 14, 2016 | 33.07 | 33.33 | 32.37 | 32.53 | 227,675 | -0.21(-0.65%) |
Oct 13, 2016 | 32.99 | 33.18 | 32.25 | 32.74 | 379,100 | -1.07(-3.17%) |
Oct 12, 2016 | 34.03 | 34.39 | 33.75 | 33.81 | 465,396 | -0.28(-0.83%) |
Oct 11, 2016 | 34.92 | 34.92 | 33.79 | 34.10 | 423,248 | -1.18(-3.35%) |
Oct 10, 2016 | 35.77 | 36.22 | 35.25 | 35.28 | 224,475 | +0.14(+0.39%) |
Oct 07, 2016 | 35.72 | 35.93 | 34.52 | 35.14 | 418,398 | -0.25(-0.70%) |
Oct 06, 2016 | 34.78 | 35.61 | 34.76 | 35.39 | 439,118 | +0.31(+0.88%) |
Oct 05, 2016 | 34.64 | 35.45 | 34.32 | 35.08 | 373,161 | +0.82(+2.40%) |
Oct 04, 2016 | 34.75 | 35.07 | 34.21 | 34.26 | 283,027 | -0.52(-1.50%) |