Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.35 | 41.80 | 40.81 | 40.99 | 476,946 | -0.18(-0.44%) |
Sep 28, 2017 | 40.63 | 41.31 | 40.54 | 41.17 | 242,791 | +0.36(+0.88%) |
Sep 27, 2017 | 40.45 | 41.17 | 39.73 | 40.81 | 472,340 | +0.63(+1.57%) |
Sep 26, 2017 | 40.09 | 40.77 | 39.82 | 40.18 | 385,358 | +0.18(+0.45%) |
Sep 25, 2017 | 39.09 | 40.31 | 38.91 | 40.00 | 331,386 | +0.54(+1.37%) |
Sep 22, 2017 | 38.46 | 40.27 | 38.46 | 39.46 | 549,419 | +0.72(+1.87%) |
Sep 21, 2017 | 38.91 | 39.68 | 38.55 | 38.73 | 464,102 | -0.09(-0.23%) |
Sep 20, 2017 | 39.28 | 39.41 | 38.64 | 38.82 | 472,233 | -0.45(-1.15%) |
Sep 19, 2017 | 39.91 | 40.31 | 39.19 | 39.28 | 447,560 | -0.63(-1.58%) |
Sep 18, 2017 | 40.72 | 40.90 | 39.73 | 39.91 | 350,101 | -0.54(-1.34%) |
Sep 15, 2017 | 40.99 | 41.13 | 40.27 | 40.45 | 692,290 | -0.36(-0.89%) |
Sep 14, 2017 | 41.53 | 41.62 | 40.54 | 40.81 | 313,881 | -0.63(-1.53%) |
Sep 13, 2017 | 40.81 | 41.71 | 40.63 | 41.44 | 645,561 | +0.72(+1.77%) |
Sep 12, 2017 | 39.82 | 40.95 | 39.73 | 40.72 | 402,030 | +1.26(+3.20%) |
Sep 11, 2017 | 39.28 | 39.91 | 39.28 | 39.46 | 356,467 | +0.36(+0.92%) |
Sep 08, 2017 | 38.91 | 39.19 | 38.55 | 39.09 | 311,456 | +0.18(+0.46%) |
Sep 07, 2017 | 39.19 | 39.55 | 38.55 | 38.91 | 376,449 | -0.18(-0.46%) |
Sep 06, 2017 | 38.82 | 39.37 | 38.73 | 39.09 | 305,319 | +0.63(+1.64%) |
Sep 05, 2017 | 38.73 | 39.82 | 37.92 | 38.46 | 458,421 | -0.36(-0.93%) |
Sep 01, 2017 | 38.46 | 38.91 | 37.56 | 38.82 | 406,814 | +0.09(+0.23%) |
Aug 31, 2017 | 37.83 | 38.78 | 37.29 | 38.73 | 1,324,495 | +1.08(+2.88%) |
Aug 30, 2017 | 37.65 | 38.55 | 37.56 | 37.65 | 394,441 | -0.09(-0.24%) |
Aug 29, 2017 | 37.47 | 37.83 | 36.30 | 37.74 | 489,231 | -0.36(-0.95%) |
Aug 28, 2017 | 37.38 | 38.55 | 36.93 | 38.10 | 525,769 | +0.72(+1.93%) |
Aug 25, 2017 | 36.48 | 37.56 | 36.02 | 37.38 | 462,805 | +0.90(+2.48%) |
Aug 24, 2017 | 36.12 | 36.93 | 36.12 | 36.48 | 640,461 | +0.72(+2.02%) |
Aug 23, 2017 | 36.57 | 37.02 | 35.66 | 35.75 | 878,897 | -0.95(-2.58%) |
Aug 22, 2017 | 36.61 | 37.42 | 36.52 | 36.70 | 528,832 | +0.18(+0.49%) |
Aug 21, 2017 | 37.06 | 37.42 | 36.25 | 36.52 | 397,205 | -0.45(-1.21%) |
Aug 18, 2017 | 36.70 | 37.51 | 36.52 | 36.97 | 699,082 | +0.27(+0.73%) |
Aug 17, 2017 | 38.41 | 38.86 | 36.70 | 36.70 | 842,898 | -1.97(-5.10%) |
Aug 16, 2017 | 38.14 | 39.04 | 38.05 | 38.68 | 647,541 | +0.54(+1.41%) |
Aug 15, 2017 | 38.68 | 39.39 | 37.96 | 38.14 | 507,709 | -0.72(-1.85%) |
Aug 14, 2017 | 38.50 | 39.39 | 38.41 | 38.86 | 886,114 | +0.54(+1.41%) |
Aug 11, 2017 | 40.20 | 40.56 | 37.78 | 38.32 | 1,269,563 | -1.62(-4.05%) |
Aug 10, 2017 | 40.92 | 41.91 | 39.75 | 39.93 | 1,293,588 | -0.72(-1.77%) |
Aug 09, 2017 | 46.21 | 47.65 | 40.47 | 40.65 | 2,831,437 | -14.18(-25.86%) |
Aug 08, 2017 | 55.64 | 56.13 | 54.65 | 54.83 | 923,036 | -0.54(-0.97%) |
Aug 07, 2017 | 53.30 | 56.00 | 52.94 | 55.37 | 891,391 | +2.06(+3.87%) |
Aug 04, 2017 | 52.50 | 53.48 | 51.69 | 53.30 | 417,473 | +0.99(+1.89%) |
Aug 03, 2017 | 51.96 | 52.32 | 51.51 | 52.32 | 372,130 | +0.27(+0.52%) |
Aug 02, 2017 | 52.14 | 53.03 | 51.78 | 52.05 | 439,748 | -0.18(-0.34%) |
Aug 01, 2017 | 53.03 | 53.03 | 51.15 | 52.23 | 432,759 | -0.45(-0.85%) |
Jul 31, 2017 | 52.59 | 54.02 | 51.60 | 52.68 | 792,806 | +0.99(+1.91%) |
Jul 28, 2017 | 52.50 | 52.77 | 51.60 | 51.69 | 521,053 | -1.08(-2.04%) |
Jul 27, 2017 | 52.94 | 53.57 | 52.14 | 52.77 | 464,887 | +0.00(+0.00%) |
Jul 26, 2017 | 53.39 | 53.68 | 52.72 | 52.77 | 394,417 | -1.08(-2.00%) |
Jul 25, 2017 | 52.59 | 54.25 | 52.23 | 53.84 | 905,536 | +1.53(+2.92%) |
Jul 24, 2017 | 53.12 | 53.48 | 51.82 | 52.32 | 446,856 | -0.90(-1.69%) |
Jul 21, 2017 | 55.19 | 55.19 | 53.08 | 53.21 | 365,739 | -1.44(-2.63%) |
Jul 20, 2017 | 54.20 | 54.83 | 54.20 | 54.65 | 449,071 | +0.63(+1.16%) |
Jul 19, 2017 | 53.48 | 54.29 | 52.85 | 54.02 | 859,688 | +1.17(+2.21%) |
Jul 18, 2017 | 52.32 | 53.30 | 52.05 | 52.85 | 913,504 | +0.54(+1.03%) |
Jul 17, 2017 | 51.51 | 52.59 | 51.51 | 52.32 | 528,934 | +0.81(+1.57%) |
Jul 14, 2017 | 52.23 | 52.27 | 51.19 | 51.51 | 645,589 | -0.90(-1.71%) |
Jul 13, 2017 | 51.06 | 52.41 | 50.57 | 52.41 | 521,240 | +1.62(+3.18%) |
Jul 12, 2017 | 49.71 | 51.42 | 49.71 | 50.79 | 727,429 | +1.35(+2.72%) |
Jul 11, 2017 | 50.43 | 51.37 | 49.35 | 49.44 | 823,682 | -0.72(-1.43%) |
Jul 10, 2017 | 51.42 | 51.51 | 50.07 | 50.16 | 1,030,092 | -1.17(-2.27%) |
Jul 07, 2017 | 49.89 | 51.78 | 49.44 | 51.33 | 611,606 | +1.44(+2.88%) |
Jul 06, 2017 | 51.06 | 49.89 | 49.89 | 580,998 | -0.99(-1.94%) | |
Jul 05, 2017 | 50.70 | 51.33 | 50.16 | 50.88 | 521,195 | +0.09(+0.18%) |
Jul 03, 2017 | 50.70 | 51.33 | 50.25 | 50.79 | 216,147 | +0.18(+0.35%) |
Jun 30, 2017 | 50.97 | 51.15 | 50.16 | 50.61 | 610,482 | -0.04(-0.09%) |
Jun 29, 2017 | 50.88 | 51.69 | 49.89 | 50.66 | 747,524 | -0.04(-0.09%) |
Jun 28, 2017 | 50.34 | 50.97 | 49.71 | 50.70 | 789,032 | +0.63(+1.25%) |
Jun 27, 2017 | 50.25 | 50.70 | 49.85 | 50.07 | 431,729 | +0.00(+0.00%) |
Jun 26, 2017 | 50.70 | 50.79 | 49.62 | 50.07 | 645,165 | -0.18(-0.36%) |
Jun 23, 2017 | 49.53 | 50.43 | 48.91 | 50.25 | 814,223 | +0.81(+1.63%) |
Jun 22, 2017 | 48.82 | 51.06 | 48.64 | 49.44 | 1,014,095 | +1.08(+2.23%) |
Jun 21, 2017 | 48.37 | 49.00 | 48.01 | 48.37 | 482,843 | -0.09(-0.19%) |
Jun 20, 2017 | 48.64 | 49.27 | 48.37 | 48.46 | 598,086 | -0.36(-0.74%) |
Jun 19, 2017 | 48.82 | 49.53 | 48.01 | 48.82 | 510,894 | +0.18(+0.37%) |
Jun 16, 2017 | 49.00 | 49.00 | 47.29 | 48.64 | 1,277,508 | -0.90(-1.81%) |
Jun 15, 2017 | 49.71 | 50.43 | 49.44 | 49.53 | 537,488 | -0.81(-1.60%) |
Jun 14, 2017 | 50.43 | 50.79 | 49.09 | 50.34 | 899,325 | -0.09(-0.18%) |
Jun 13, 2017 | 51.06 | 51.06 | 50.16 | 50.43 | 873,888 | -0.36(-0.71%) |
Jun 12, 2017 | 49.62 | 50.88 | 49.35 | 50.79 | 1,765,434 | +0.90(+1.80%) |
Jun 09, 2017 | 48.10 | 49.98 | 47.65 | 49.89 | 1,201,748 | +2.15(+4.51%) |
Jun 08, 2017 | 46.57 | 48.28 | 46.48 | 47.74 | 768,582 | +1.17(+2.50%) |
Jun 07, 2017 | 45.77 | 47.29 | 45.77 | 46.57 | 1,052,339 | +0.36(+0.78%) |
Jun 06, 2017 | 45.95 | 46.57 | 44.87 | 46.21 | 761,543 | -0.09(-0.19%) |
Jun 05, 2017 | 48.64 | 48.82 | 46.03 | 46.30 | 866,829 | -2.15(-4.44%) |
Jun 02, 2017 | 46.39 | 48.64 | 45.86 | 48.46 | 2,052,501 | +2.15(+4.65%) |
Jun 01, 2017 | 45.50 | 46.66 | 45.41 | 46.30 | 1,148,254 | +0.45(+0.98%) |
May 31, 2017 | 45.59 | 45.95 | 44.69 | 45.86 | 739,665 | +0.36(+0.79%) |
May 30, 2017 | 45.14 | 45.95 | 44.87 | 45.50 | 546,964 | +0.27(+0.60%) |
May 26, 2017 | 45.14 | 45.63 | 44.78 | 45.23 | 451,410 | +0.00(+0.00%) |
May 25, 2017 | 44.60 | 45.95 | 44.60 | 45.23 | 533,189 | +0.63(+1.41%) |
May 24, 2017 | 45.05 | 45.14 | 44.06 | 44.60 | 729,353 | -0.36(-0.80%) |
May 23, 2017 | 45.59 | 45.72 | 44.33 | 44.96 | 817,515 | -0.31(-0.69%) |
May 22, 2017 | 45.18 | 46.25 | 44.56 | 45.27 | 666,345 | +0.36(+0.80%) |
May 19, 2017 | 44.83 | 45.63 | 44.07 | 44.91 | 832,696 | +0.00(+0.00%) |
May 18, 2017 | 44.83 | 45.81 | 44.56 | 44.91 | 1,051,202 | +0.09(+0.20%) |
May 17, 2017 | 45.72 | 45.99 | 44.56 | 44.83 | 998,751 | -1.52(-3.28%) |
May 16, 2017 | 46.16 | 46.70 | 44.91 | 46.34 | 823,068 | +0.09(+0.19%) |
May 15, 2017 | 46.25 | 47.15 | 45.81 | 46.25 | 898,634 | +0.27(+0.58%) |
May 12, 2017 | 45.00 | 46.25 | 44.16 | 45.99 | 819,029 | +0.45(+0.98%) |
May 11, 2017 | 45.99 | 46.25 | 44.29 | 45.54 | 687,311 | -0.80(-1.73%) |
May 10, 2017 | 46.88 | 47.59 | 45.90 | 46.34 | 685,804 | -0.63(-1.33%) |
May 09, 2017 | 48.49 | 49.47 | 46.52 | 46.97 | 1,064,145 | +1.34(+2.94%) |
May 08, 2017 | 45.54 | 45.90 | 44.65 | 45.63 | 640,321 | +0.27(+0.59%) |
May 05, 2017 | 45.00 | 45.72 | 44.74 | 45.36 | 414,920 | +0.36(+0.79%) |
May 04, 2017 | 44.47 | 45.54 | 44.20 | 45.00 | 526,934 | +0.80(+1.82%) |
May 03, 2017 | 44.83 | 44.83 | 43.98 | 44.20 | 437,799 | -0.71(-1.59%) |
May 02, 2017 | 44.91 | 45.36 | 44.29 | 44.91 | 540,920 | +0.09(+0.20%) |
May 01, 2017 | 44.74 | 45.99 | 44.07 | 44.83 | 725,014 | +0.45(+1.01%) |
Apr 28, 2017 | 45.18 | 45.18 | 44.11 | 44.38 | 351,255 | -0.54(-1.19%) |
Apr 27, 2017 | 45.36 | 45.72 | 44.11 | 44.91 | 493,632 | -0.45(-0.98%) |
Apr 26, 2017 | 45.36 | 45.99 | 45.18 | 45.36 | 468,667 | +0.00(+0.00%) |
Apr 25, 2017 | 44.65 | 45.99 | 44.38 | 45.36 | 663,214 | +1.25(+2.83%) |
Apr 24, 2017 | 44.29 | 44.38 | 43.66 | 44.11 | 405,299 | +0.63(+1.44%) |
Apr 21, 2017 | 44.20 | 44.29 | 43.04 | 43.49 | 352,971 | -0.71(-1.62%) |
Apr 20, 2017 | 43.22 | 44.65 | 43.22 | 44.20 | 490,754 | +1.52(+3.56%) |
Apr 19, 2017 | 42.06 | 43.66 | 41.79 | 42.68 | 464,279 | +0.63(+1.49%) |
Apr 18, 2017 | 42.15 | 42.41 | 41.34 | 42.06 | 302,891 | -0.18(-0.42%) |
Apr 17, 2017 | 41.43 | 42.33 | 41.08 | 42.24 | 240,604 | +0.71(+1.72%) |
Apr 13, 2017 | 42.33 | 42.86 | 41.43 | 41.52 | 298,476 | -0.98(-2.31%) |
Apr 12, 2017 | 42.50 | 42.91 | 42.10 | 42.50 | 261,573 | -0.27(-0.63%) |
Apr 11, 2017 | 42.86 | 43.31 | 42.06 | 42.77 | 338,595 | -0.09(-0.21%) |
Apr 10, 2017 | 42.68 | 43.40 | 42.41 | 42.86 | 314,465 | +0.18(+0.42%) |
Apr 07, 2017 | 42.95 | 43.44 | 42.06 | 42.68 | 712,032 | -0.45(-1.04%) |
Apr 06, 2017 | 41.97 | 43.75 | 41.97 | 43.13 | 821,869 | +1.25(+2.99%) |
Apr 05, 2017 | 42.15 | 43.04 | 41.08 | 41.88 | 1,148,453 | -1.07(-2.49%) |
Apr 04, 2017 | 41.70 | 45.00 | 41.34 | 42.95 | 1,740,066 | +1.07(+2.56%) |
Apr 03, 2017 | 41.79 | 42.01 | 40.90 | 41.88 | 448,476 | +0.22(+0.54%) |
Mar 31, 2017 | 41.25 | 42.64 | 41.16 | 41.66 | 793,441 | +0.40(+0.97%) |
Mar 30, 2017 | 40.81 | 41.70 | 40.81 | 41.25 | 349,222 | +0.27(+0.65%) |
Mar 29, 2017 | 40.09 | 41.43 | 39.74 | 40.99 | 489,834 | +0.54(+1.32%) |
Mar 28, 2017 | 39.11 | 40.63 | 39.11 | 40.45 | 424,761 | +0.98(+2.49%) |
Mar 27, 2017 | 39.91 | 40.58 | 39.02 | 39.47 | 827,203 | -0.98(-2.43%) |
Mar 24, 2017 | 40.09 | 41.16 | 40.09 | 40.45 | 410,554 | +0.18(+0.44%) |
Mar 23, 2017 | 39.47 | 41.25 | 39.29 | 40.27 | 484,357 | +0.89(+2.27%) |
Mar 22, 2017 | 39.91 | 40.09 | 39.29 | 39.38 | 533,638 | -0.62(-1.56%) |
Mar 21, 2017 | 41.97 | 41.97 | 39.16 | 40.00 | 587,065 | -2.05(-4.88%) |
Mar 20, 2017 | 43.13 | 43.40 | 41.66 | 42.06 | 524,119 | -0.45(-1.05%) |
Mar 17, 2017 | 41.52 | 42.99 | 41.25 | 42.50 | 904,195 | +0.89(+2.15%) |
Mar 16, 2017 | 42.24 | 42.77 | 41.34 | 41.61 | 512,567 | -0.45(-1.06%) |
Mar 15, 2017 | 41.79 | 42.33 | 40.72 | 42.06 | 529,024 | +0.89(+2.17%) |
Mar 14, 2017 | 41.16 | 41.88 | 40.09 | 41.16 | 368,195 | -0.09(-0.22%) |
Mar 13, 2017 | 41.43 | 41.79 | 40.27 | 41.25 | 562,469 | +0.00(+0.00%) |
Mar 10, 2017 | 41.16 | 42.73 | 40.90 | 41.25 | 576,795 | +0.27(+0.65%) |
Mar 09, 2017 | 40.99 | 41.43 | 40.00 | 40.99 | 440,215 | -0.36(-0.86%) |
Mar 08, 2017 | 40.18 | 41.61 | 40.09 | 41.34 | 463,917 | +1.70(+4.28%) |
Mar 07, 2017 | 40.72 | 40.72 | 39.65 | 39.65 | 427,600 | -1.16(-2.84%) |
Mar 06, 2017 | 40.27 | 40.90 | 38.75 | 40.81 | 747,302 | +0.00(+0.00%) |
Mar 03, 2017 | 42.33 | 42.77 | 39.47 | 40.81 | 921,344 | -2.23(-5.19%) |
Mar 02, 2017 | 42.77 | 43.13 | 41.97 | 43.04 | 811,549 | -0.09(-0.21%) |
Mar 01, 2017 | 39.38 | 44.20 | 39.07 | 43.13 | 1,892,800 | +6.12(+16.53%) |
Feb 28, 2017 | 39.41 | 39.50 | 36.83 | 37.01 | 1,003,467 | -2.49(-6.29%) |
Feb 27, 2017 | 38.52 | 39.50 | 38.34 | 39.50 | 463,517 | +1.07(+2.77%) |
Feb 24, 2017 | 38.97 | 39.68 | 37.63 | 38.43 | 438,986 | -0.53(-1.37%) |
Feb 23, 2017 | 41.27 | 41.27 | 38.34 | 38.97 | 1,111,650 | -2.22(-5.39%) |
Feb 22, 2017 | 41.54 | 41.89 | 40.74 | 41.18 | 364,063 | -0.36(-0.85%) |
Feb 21, 2017 | 40.92 | 41.63 | 40.47 | 41.54 | 1,184,547 | +1.24(+3.08%) |
Feb 17, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.62(+1.57%) | |
Feb 16, 2017 | 40.65 | 40.65 | 39.59 | 39.68 | 500,315 | -0.80(-1.97%) |
Feb 15, 2017 | 40.03 | 40.78 | 39.94 | 40.47 | 373,293 | +0.18(+0.44%) |
Feb 14, 2017 | 38.97 | 40.39 | 38.70 | 40.30 | 527,101 | +1.24(+3.18%) |
Feb 13, 2017 | 39.14 | 39.59 | 38.70 | 39.05 | 395,503 | -0.44(-1.12%) |
Feb 10, 2017 | 39.32 | 39.59 | 38.74 | 39.50 | 339,891 | +0.27(+0.68%) |
Feb 09, 2017 | 37.99 | 39.23 | 37.90 | 39.23 | 603,145 | +1.42(+3.76%) |
Feb 08, 2017 | 37.46 | 38.12 | 37.10 | 37.81 | 594,670 | +0.36(+0.95%) |
Feb 07, 2017 | 37.90 | 38.55 | 37.37 | 37.46 | 388,665 | -0.62(-1.63%) |
Feb 06, 2017 | 38.61 | 39.32 | 37.99 | 38.08 | 447,586 | -0.71(-1.83%) |
Feb 03, 2017 | 38.79 | 39.32 | 38.25 | 38.79 | 340,966 | +0.27(+0.69%) |
Feb 02, 2017 | 38.08 | 39.23 | 37.72 | 38.52 | 419,804 | +0.35(+0.93%) |
Feb 01, 2017 | 39.50 | 39.85 | 38.08 | 38.17 | 432,411 | -1.33(-3.37%) |
Jan 31, 2017 | 38.97 | 39.59 | 37.54 | 39.50 | 507,651 | +0.27(+0.68%) |
Jan 30, 2017 | 37.99 | 39.32 | 36.88 | 39.23 | 457,330 | +0.98(+2.55%) |
Jan 27, 2017 | 39.05 | 39.32 | 38.25 | 38.25 | 400,005 | -0.53(-1.37%) |
Jan 26, 2017 | 40.12 | 40.65 | 38.70 | 38.79 | 912,594 | -1.33(-3.32%) |
Jan 25, 2017 | 40.56 | 41.23 | 39.94 | 40.12 | 355,291 | -0.44(-1.09%) |
Jan 24, 2017 | 39.50 | 40.78 | 39.23 | 40.56 | 562,293 | +1.33(+3.39%) |
Jan 23, 2017 | 39.85 | 39.94 | 39.05 | 39.23 | 340,962 | -0.53(-1.34%) |
Jan 20, 2017 | 39.68 | 40.43 | 39.50 | 39.76 | 781,973 | +0.18(+0.45%) |
Jan 19, 2017 | 40.39 | 40.83 | 39.32 | 39.59 | 659,161 | -0.71(-1.76%) |
Jan 18, 2017 | 41.81 | 42.07 | 39.94 | 40.30 | 666,267 | -1.42(-3.40%) |
Jan 17, 2017 | 40.92 | 43.31 | 40.83 | 41.72 | 659,038 | +0.62(+1.51%) |
Jan 13, 2017 | 41.10 | 41.10 | 41.10 | 0 | +0.35(+0.87%) | |
Jan 12, 2017 | 41.45 | 41.89 | 40.03 | 40.74 | 451,051 | -0.80(-1.92%) |
Jan 11, 2017 | 42.60 | 42.87 | 40.96 | 41.54 | 586,119 | -1.07(-2.50%) |
Jan 10, 2017 | 40.92 | 42.87 | 40.56 | 42.60 | 1,017,384 | +2.04(+5.03%) |
Jan 09, 2017 | 40.21 | 41.10 | 39.76 | 40.56 | 473,850 | +0.09(+0.22%) |
Jan 06, 2017 | 41.10 | 41.18 | 40.16 | 40.47 | 389,119 | -0.44(-1.08%) |
Jan 05, 2017 | 40.92 | 41.10 | 39.76 | 40.92 | 701,846 | -0.35(-0.86%) |
Jan 04, 2017 | 40.65 | 41.45 | 40.30 | 41.27 | 779,795 | +1.15(+2.88%) |
Jan 03, 2017 | 41.10 | 41.54 | 39.05 | 40.12 | 978,044 | +0.00(+0.00%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | -0.89(-2.16%) | |
Dec 29, 2016 | 41.36 | 41.89 | 40.12 | 41.01 | 317,887 | -0.09(-0.22%) |
Dec 28, 2016 | 42.25 | 42.25 | 40.83 | 41.10 | 498,738 | -0.89(-2.11%) |
Dec 27, 2016 | 41.63 | 42.34 | 41.54 | 41.98 | 236,869 | +0.27(+0.64%) |
Dec 23, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.36(+0.86%) | |
Dec 22, 2016 | 43.85 | 43.91 | 41.27 | 41.36 | 620,253 | -2.57(-5.86%) |
Dec 21, 2016 | 44.20 | 44.65 | 43.76 | 43.94 | 381,763 | -0.62(-1.39%) |
Dec 20, 2016 | 43.76 | 44.73 | 43.14 | 44.56 | 556,554 | +1.15(+2.66%) |
Dec 19, 2016 | 42.25 | 43.49 | 41.89 | 43.40 | 745,237 | +1.33(+3.16%) |
Dec 16, 2016 | 42.87 | 43.23 | 41.98 | 42.07 | 1,729,748 | -0.53(-1.25%) |
Dec 15, 2016 | 41.54 | 43.14 | 41.36 | 42.60 | 1,195,190 | +1.15(+2.78%) |
Dec 14, 2016 | 42.34 | 42.60 | 41.36 | 41.45 | 1,198,699 | -0.44(-1.06%) |
Dec 13, 2016 | 43.31 | 43.31 | 41.63 | 41.89 | 2,034,497 | -0.80(-1.87%) |
Dec 12, 2016 | 45.36 | 45.36 | 42.34 | 42.69 | 1,264,527 | -2.66(-5.87%) |
Dec 09, 2016 | 45.09 | 46.15 | 44.96 | 45.36 | 1,375,971 | -0.62(-1.35%) |
Dec 08, 2016 | 45.18 | 46.33 | 44.47 | 45.98 | 1,935,659 | +1.15(+2.57%) |
Dec 07, 2016 | 43.58 | 45.18 | 42.69 | 44.82 | 1,684,442 | +1.33(+3.06%) |
Dec 06, 2016 | 43.31 | 44.11 | 42.96 | 43.49 | 1,520,757 | +0.09(+0.20%) |
Dec 05, 2016 | 43.14 | 44.11 | 42.96 | 43.40 | 483,149 | +0.44(+1.03%) |
Dec 02, 2016 | 42.96 | 43.85 | 42.65 | 42.96 | 456,131 | -0.18(-0.41%) |
Dec 01, 2016 | 43.49 | 43.85 | 42.52 | 43.14 | 728,138 | -0.09(-0.21%) |
Nov 30, 2016 | 43.31 | 43.85 | 42.78 | 43.23 | 984,853 | +0.09(+0.21%) |
Nov 29, 2016 | 43.14 | 43.40 | 42.78 | 43.14 | 664,828 | +0.18(+0.41%) |
Nov 28, 2016 | 43.49 | 43.67 | 42.65 | 42.96 | 846,664 | -0.27(-0.62%) |
Nov 25, 2016 | 43.85 | 43.94 | 42.87 | 43.23 | 238,538 | -0.27(-0.61%) |
Nov 23, 2016 | 43.49 | 43.49 | 43.49 | 0 | +0.71(+1.66%) | |
Nov 22, 2016 | 41.27 | 42.87 | 41.18 | 42.78 | 735,467 | +1.91(+4.67%) |
Nov 21, 2016 | 41.49 | 41.67 | 39.81 | 40.87 | 979,776 | -0.44(-1.07%) |
Nov 18, 2016 | 41.23 | 42.02 | 40.34 | 41.31 | 654,782 | +0.09(+0.21%) |
Nov 17, 2016 | 40.17 | 41.49 | 38.93 | 41.23 | 1,247,814 | +1.77(+4.47%) |
Nov 16, 2016 | 37.96 | 39.73 | 37.96 | 39.46 | 693,869 | +1.24(+3.23%) |
Nov 15, 2016 | 38.22 | 38.40 | 36.19 | 38.22 | 827,822 | +0.00(+0.00%) |
Nov 14, 2016 | 37.17 | 39.55 | 36.99 | 38.22 | 1,395,367 | +1.59(+4.34%) |
Nov 11, 2016 | 36.64 | 37.17 | 35.84 | 36.64 | 2,013,215 | -0.62(-1.66%) |
Nov 10, 2016 | 34.78 | 37.25 | 34.52 | 37.25 | 2,587,123 | +3.18(+9.33%) |
Nov 09, 2016 | 30.99 | 34.52 | 30.81 | 34.08 | 1,139,147 | +1.85(+5.75%) |
Nov 08, 2016 | 32.40 | 33.02 | 31.91 | 32.22 | 746,664 | -0.09(-0.27%) |
Nov 07, 2016 | 31.60 | 32.58 | 31.60 | 32.31 | 675,092 | +0.79(+2.52%) |
Nov 04, 2016 | 31.52 | 32.22 | 31.07 | 31.52 | 663,606 | -0.09(-0.28%) |
Nov 03, 2016 | 31.34 | 32.13 | 31.12 | 31.60 | 1,105,976 | +0.62(+1.99%) |
Nov 02, 2016 | 28.87 | 31.34 | 28.34 | 30.99 | 2,233,957 | +4.06(+15.08%) |
Nov 01, 2016 | 27.98 | 28.25 | 26.57 | 26.93 | 1,057,529 | -0.88(-3.17%) |
Oct 31, 2016 | 27.81 | 28.16 | 27.72 | 27.81 | 481,417 | +0.00(+0.00%) |
Oct 28, 2016 | 27.54 | 27.98 | 27.45 | 27.81 | 416,952 | +0.26(+0.96%) |
Oct 27, 2016 | 28.25 | 28.43 | 27.41 | 27.54 | 531,716 | -0.79(-2.80%) |
Oct 26, 2016 | 27.90 | 28.60 | 27.90 | 28.34 | 368,671 | +0.35(+1.26%) |
Oct 25, 2016 | 28.43 | 28.69 | 27.81 | 27.98 | 692,763 | -0.62(-2.16%) |
Oct 24, 2016 | 28.78 | 29.13 | 28.43 | 28.60 | 688,329 | -0.18(-0.61%) |
Oct 21, 2016 | 29.04 | 29.22 | 28.43 | 28.78 | 1,009,239 | -0.53(-1.81%) |
Oct 20, 2016 | 28.69 | 29.44 | 28.60 | 29.31 | 724,023 | +0.71(+2.47%) |
Oct 19, 2016 | 28.69 | 28.91 | 28.34 | 28.60 | 896,314 | -0.09(-0.31%) |
Oct 18, 2016 | 29.13 | 29.22 | 28.51 | 28.69 | 982,176 | -0.09(-0.31%) |
Oct 17, 2016 | 29.57 | 29.84 | 28.69 | 28.78 | 962,178 | -0.71(-2.40%) |
Oct 14, 2016 | 29.04 | 29.66 | 28.96 | 29.49 | 848,945 | +0.71(+2.45%) |
Oct 13, 2016 | 29.40 | 29.62 | 28.73 | 28.78 | 1,010,176 | -1.15(-3.84%) |
Oct 12, 2016 | 29.93 | 30.28 | 28.16 | 29.93 | 2,184,165 | +0.18(+0.59%) |
Oct 11, 2016 | 31.78 | 32.13 | 29.49 | 29.75 | 1,683,745 | -1.85(-5.87%) |
Oct 10, 2016 | 31.43 | 31.69 | 31.07 | 31.60 | 593,515 | +0.44(+1.42%) |
Oct 07, 2016 | 31.34 | 31.44 | 30.90 | 31.16 | 559,013 | +0.09(+0.28%) |
Oct 06, 2016 | 31.25 | 31.52 | 30.99 | 31.07 | 559,135 | -0.09(-0.28%) |
Oct 05, 2016 | 31.52 | 31.96 | 31.07 | 31.16 | 1,655,995 | -0.18(-0.56%) |
Oct 04, 2016 | 31.78 | 31.78 | 31.25 | 31.34 | 622,789 | -0.26(-0.84%) |