Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.44 | 19.66 | 19.07 | 19.59 | 2,332,823 | +0.21(+1.08%) |
Jul 28, 2017 | 19.22 | 19.57 | 19.04 | 19.38 | 3,939,216 | +0.09(+0.47%) |
Jul 27, 2017 | 18.69 | 19.43 | 18.46 | 19.29 | 3,090,381 | +0.65(+3.49%) |
Jul 26, 2017 | 18.47 | 18.81 | 18.14 | 18.64 | 2,671,676 | +0.22(+1.19%) |
Jul 25, 2017 | 17.47 | 18.83 | 17.46 | 18.42 | 3,859,331 | +0.95(+5.44%) |
Jul 24, 2017 | 17.87 | 17.89 | 17.41 | 17.47 | 2,729,917 | -0.48(-2.67%) |
Jul 21, 2017 | 18.05 | 18.10 | 17.67 | 17.95 | 2,742,825 | -0.18(-0.99%) |
Jul 20, 2017 | 18.31 | 18.05 | 18.13 | 1,168,385 | -0.02(-0.11%) | |
Jul 19, 2017 | 17.90 | 18.21 | 17.78 | 18.15 | 1,469,281 | +0.31(+1.74%) |
Jul 18, 2017 | 18.47 | 18.47 | 17.70 | 17.84 | 1,909,752 | -0.63(-3.41%) |
Jul 17, 2017 | 18.33 | 18.85 | 18.33 | 18.47 | 2,305,924 | +0.14(+0.76%) |
Jul 14, 2017 | 18.59 | 18.75 | 18.32 | 18.33 | 1,645,344 | -0.16(-0.87%) |
Jul 13, 2017 | 17.70 | 18.71 | 17.70 | 18.49 | 3,107,078 | +0.87(+4.94%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.48 | 17.62 | 2,083,795 | +0.06(+0.34%) |
Jul 11, 2017 | 17.76 | 17.86 | 17.39 | 17.56 | 2,678,360 | -0.19(-1.07%) |
Jul 10, 2017 | 18.37 | 18.41 | 17.68 | 17.75 | 6,525,173 | -0.66(-3.59%) |
Jul 07, 2017 | 17.94 | 18.54 | 17.78 | 18.41 | 4,320,161 | +0.42(+2.33%) |
Jul 06, 2017 | 18.68 | 18.74 | 17.91 | 17.99 | 3,491,851 | -1.14(-5.96%) |
Jul 05, 2017 | 19.11 | 19.27 | 18.70 | 19.13 | 3,110,182 | +0.05(+0.26%) |
Jul 03, 2017 | 18.67 | 19.28 | 18.58 | 19.08 | 1,237,942 | +0.54(+2.91%) |
Jun 30, 2017 | 18.53 | 18.80 | 18.24 | 18.54 | 1,862,069 | +0.10(+0.54%) |
Jun 29, 2017 | 18.21 | 18.67 | 18.18 | 18.44 | 1,817,165 | +0.25(+1.37%) |
Jun 28, 2017 | 18.31 | 18.50 | 18.13 | 18.19 | 1,781,667 | +0.01(+0.06%) |
Jun 27, 2017 | 18.03 | 18.44 | 18.00 | 18.18 | 2,566,723 | +0.12(+0.66%) |
Jun 26, 2017 | 17.83 | 18.21 | 17.67 | 18.06 | 2,214,207 | +0.30(+1.69%) |
Jun 23, 2017 | 17.80 | 17.76 | 4,060,804 | +0.29(+1.66%) | ||
Jun 22, 2017 | 17.28 | 17.70 | 17.12 | 17.47 | 2,382,624 | +0.20(+1.16%) |
Jun 21, 2017 | 17.57 | 17.75 | 17.23 | 17.27 | 2,911,653 | -0.33(-1.88%) |
Jun 20, 2017 | 18.10 | 18.14 | 17.46 | 17.60 | 2,956,252 | -0.54(-2.98%) |
Jun 19, 2017 | 18.17 | 18.23 | 17.61 | 18.14 | 2,578,396 | +0.05(+0.28%) |
Jun 16, 2017 | 18.26 | 18.30 | 17.73 | 18.09 | 4,449,163 | -0.09(-0.50%) |
Jun 15, 2017 | 18.10 | 18.38 | 17.95 | 18.18 | 4,068,775 | -0.06(-0.33%) |
Jun 14, 2017 | 17.89 | 18.36 | 17.55 | 18.24 | 4,817,667 | +0.28(+1.56%) |
Jun 13, 2017 | 18.22 | 18.31 | 17.62 | 17.96 | 3,604,749 | -0.21(-1.16%) |
Jun 12, 2017 | 17.53 | 18.50 | 17.47 | 18.17 | 7,266,726 | +0.55(+3.12%) |
Jun 09, 2017 | 16.34 | 17.98 | 16.34 | 17.62 | 9,581,037 | +1.27(+7.77%) |
Jun 08, 2017 | 16.55 | 16.98 | 16.19 | 16.35 | 13,494,472 | -1.88(-10.31%) |
Jun 07, 2017 | 18.31 | 18.51 | 17.82 | 18.23 | 4,339,681 | +0.04(+0.22%) |
Jun 06, 2017 | 18.55 | 18.57 | 18.05 | 18.19 | 2,482,809 | -0.41(-2.20%) |
Jun 05, 2017 | 18.97 | 18.97 | 18.44 | 18.60 | 3,633,760 | -0.33(-1.74%) |
Jun 02, 2017 | 19.45 | 19.58 | 18.85 | 18.93 | 3,276,171 | -0.66(-3.37%) |
Jun 01, 2017 | 18.98 | 19.77 | 18.72 | 19.59 | 3,164,266 | +0.72(+3.82%) |
May 31, 2017 | 19.08 | 19.09 | 18.57 | 18.87 | 2,200,844 | -0.14(-0.74%) |
May 30, 2017 | 19.03 | 19.24 | 18.92 | 19.01 | 1,959,525 | -0.06(-0.31%) |
May 26, 2017 | 18.80 | 19.15 | 18.69 | 19.07 | 2,101,858 | +0.25(+1.33%) |
May 25, 2017 | 19.03 | 19.16 | 18.71 | 18.82 | 3,145,480 | +0.02(+0.11%) |
May 24, 2017 | 18.78 | 19.16 | 18.55 | 18.80 | 3,272,293 | -0.01(-0.05%) |
May 23, 2017 | 19.22 | 19.22 | 18.75 | 18.81 | 2,816,636 | -0.33(-1.72%) |
May 22, 2017 | 19.43 | 19.55 | 19.00 | 19.14 | 3,083,536 | -0.31(-1.59%) |
May 19, 2017 | 19.42 | 19.52 | 18.76 | 19.45 | 4,086,401 | +0.05(+0.26%) |
May 18, 2017 | 19.64 | 19.97 | 19.21 | 19.40 | 4,693,729 | -0.20(-1.02%) |
May 17, 2017 | 19.90 | 20.49 | 19.58 | 19.60 | 9,980,192 | -0.86(-4.20%) |
May 16, 2017 | 20.63 | 20.98 | 20.24 | 20.46 | 8,180,347 | -0.49(-2.34%) |
May 15, 2017 | 21.60 | 21.90 | 20.84 | 20.95 | 5,930,764 | -0.66(-3.05%) |
May 12, 2017 | 22.96 | 22.96 | 21.56 | 21.61 | 3,583,265 | -1.40(-6.08%) |
May 11, 2017 | 23.38 | 23.43 | 22.29 | 23.01 | 3,975,807 | -0.68(-2.87%) |
May 10, 2017 | 23.21 | 23.99 | 23.21 | 23.69 | 2,882,205 | +0.45(+1.94%) |
May 09, 2017 | 22.94 | 23.34 | 22.64 | 23.24 | 1,853,238 | -0.03(-0.13%) |
May 08, 2017 | 23.50 | 23.77 | 23.27 | 23.27 | 1,147,186 | -0.32(-1.36%) |
May 05, 2017 | 23.10 | 23.68 | 23.03 | 23.59 | 1,727,512 | +0.55(+2.39%) |
May 04, 2017 | 23.43 | 23.50 | 22.73 | 23.04 | 1,395,364 | -0.41(-1.75%) |
May 03, 2017 | 23.22 | 23.61 | 23.15 | 23.45 | 1,575,492 | +0.17(+0.73%) |
May 02, 2017 | 22.90 | 23.39 | 22.73 | 23.28 | 2,016,523 | +0.46(+2.02%) |
May 01, 2017 | 22.97 | 22.98 | 22.58 | 22.82 | 2,171,612 | -0.06(-0.26%) |
Apr 28, 2017 | 23.23 | 23.26 | 22.75 | 22.88 | 1,770,496 | -0.27(-1.17%) |
Apr 27, 2017 | 23.72 | 23.93 | 23.09 | 23.15 | 1,755,803 | -0.55(-2.32%) |
Apr 26, 2017 | 23.38 | 23.86 | 23.28 | 23.70 | 2,025,523 | +0.39(+1.67%) |
Apr 25, 2017 | 23.55 | 23.60 | 23.03 | 23.31 | 1,383,263 | -0.13(-0.55%) |
Apr 24, 2017 | 23.61 | 23.62 | 23.02 | 23.44 | 2,197,396 | +0.20(+0.86%) |
Apr 21, 2017 | 23.56 | 23.57 | 22.99 | 23.24 | 1,908,375 | -0.25(-1.06%) |
Apr 20, 2017 | 23.29 | 23.78 | 23.28 | 23.49 | 2,530,314 | +0.36(+1.56%) |
Apr 19, 2017 | 22.85 | 23.45 | 22.85 | 23.13 | 1,620,525 | +0.34(+1.49%) |
Apr 18, 2017 | 22.66 | 22.88 | 22.42 | 22.79 | 1,735,416 | +0.07(+0.31%) |
Apr 17, 2017 | 22.48 | 22.89 | 22.40 | 22.72 | 2,667,734 | +0.30(+1.34%) |
Apr 13, 2017 | 22.86 | 22.99 | 22.38 | 22.42 | 2,454,002 | -0.43(-1.88%) |
Apr 12, 2017 | 23.03 | 22.60 | 22.85 | 2,281,787 | +0.03(+0.13%) | |
Apr 11, 2017 | 22.41 | 22.83 | 22.25 | 22.82 | 2,432,990 | +0.43(+1.92%) |
Apr 10, 2017 | 22.44 | 22.92 | 22.23 | 22.39 | 2,632,345 | +0.06(+0.27%) |
Apr 07, 2017 | 22.22 | 22.50 | 22.14 | 22.33 | 1,906,350 | +0.02(+0.09%) |
Apr 06, 2017 | 22.24 | 22.84 | 22.16 | 22.31 | 2,357,855 | +0.30(+1.36%) |
Apr 05, 2017 | 22.62 | 22.98 | 21.83 | 22.01 | 4,309,932 | -0.48(-2.13%) |
Apr 04, 2017 | 22.04 | 22.77 | 21.96 | 22.49 | 8,261,267 | -0.71(-3.06%) |
Apr 03, 2017 | 23.77 | 23.93 | 22.87 | 23.20 | 5,162,758 | -0.56(-2.36%) |
Mar 31, 2017 | 24.40 | 24.56 | 23.53 | 23.76 | 5,421,852 | -0.70(-2.86%) |
Mar 30, 2017 | 24.15 | 24.65 | 24.11 | 24.46 | 4,427,000 | +0.05(+0.20%) |
Mar 29, 2017 | 23.41 | 24.53 | 23.22 | 24.41 | 3,514,174 | +1.06(+4.54%) |
Mar 28, 2017 | 23.21 | 23.39 | 22.68 | 23.35 | 2,732,717 | +0.14(+0.60%) |
Mar 27, 2017 | 22.68 | 23.45 | 22.53 | 23.21 | 2,979,069 | +0.27(+1.18%) |
Mar 24, 2017 | 22.97 | 22.97 | 22.64 | 22.94 | 2,438,151 | -0.06(-0.26%) |
Mar 23, 2017 | 22.80 | 23.21 | 22.70 | 23.00 | 2,592,629 | +0.29(+1.28%) |
Mar 22, 2017 | 22.82 | 22.85 | 22.05 | 22.71 | 3,240,114 | +0.13(+0.58%) |
Mar 21, 2017 | 23.26 | 23.26 | 22.16 | 22.58 | 3,996,165 | -0.60(-2.59%) |
Mar 20, 2017 | 23.75 | 23.77 | 22.96 | 23.18 | 3,807,195 | -0.43(-1.82%) |
Mar 17, 2017 | 24.12 | 24.17 | 23.38 | 23.61 | 20,374,386 | -0.36(-1.50%) |
Mar 16, 2017 | 24.07 | 24.26 | 23.71 | 23.97 | 2,798,805 | -0.12(-0.50%) |
Mar 15, 2017 | 23.97 | 24.16 | 23.44 | 24.09 | 3,466,861 | +0.23(+0.96%) |
Mar 14, 2017 | 23.96 | 24.30 | 23.62 | 23.86 | 3,755,124 | -0.35(-1.45%) |
Mar 13, 2017 | 25.07 | 25.20 | 24.15 | 24.21 | 4,575,084 | -0.96(-3.81%) |
Mar 10, 2017 | 24.79 | 25.26 | 24.60 | 25.17 | 2,715,525 | +0.45(+1.82%) |
Mar 09, 2017 | 24.79 | 25.07 | 24.55 | 24.72 | 4,480,964 | -0.03(-0.12%) |
Mar 08, 2017 | 23.39 | 24.85 | 22.90 | 24.75 | 14,813,225 | -0.66(-2.60%) |
Mar 07, 2017 | 25.59 | 25.97 | 25.37 | 25.41 | 4,670,241 | -0.27(-1.05%) |
Mar 06, 2017 | 25.85 | 26.23 | 25.47 | 25.68 | 3,499,279 | -0.38(-1.46%) |
Mar 03, 2017 | 26.85 | 26.97 | 25.86 | 26.06 | 2,761,535 | -0.87(-3.23%) |
Mar 02, 2017 | 25.55 | 27.07 | 25.52 | 26.93 | 3,634,343 | +1.45(+5.69%) |
Mar 01, 2017 | 26.12 | 26.32 | 25.01 | 25.48 | 4,007,163 | -0.55(-2.11%) |
Feb 28, 2017 | 26.56 | 26.70 | 25.78 | 26.03 | 3,290,235 | -0.76(-2.84%) |
Feb 27, 2017 | 26.22 | 26.89 | 26.00 | 26.79 | 3,328,406 | -0.09(-0.33%) |
Feb 24, 2017 | 26.25 | 27.47 | 26.25 | 26.88 | 3,139,107 | +0.58(+2.21%) |
Feb 23, 2017 | 27.46 | 27.64 | 26.25 | 26.30 | 4,129,746 | -1.43(-5.16%) |
Feb 22, 2017 | 27.68 | 27.86 | 27.27 | 27.73 | 1,874,725 | +0.08(+0.29%) |
Feb 21, 2017 | 27.71 | 27.86 | 27.47 | 27.65 | 1,388,326 | +0.17(+0.62%) |
Feb 17, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.56(+2.08%) | |
Feb 16, 2017 | 27.29 | 27.58 | 26.80 | 26.92 | 2,447,730 | -0.40(-1.46%) |
Feb 15, 2017 | 27.56 | 27.71 | 27.15 | 27.32 | 2,215,340 | -0.29(-1.05%) |
Feb 14, 2017 | 26.95 | 27.70 | 26.78 | 27.61 | 2,243,458 | +0.52(+1.92%) |
Feb 13, 2017 | 27.55 | 27.59 | 27.06 | 27.09 | 1,420,341 | -0.35(-1.28%) |
Feb 10, 2017 | 26.95 | 27.59 | 26.76 | 27.44 | 2,185,297 | +0.57(+2.12%) |
Feb 09, 2017 | 26.57 | 27.21 | 26.57 | 26.87 | 1,852,077 | +0.21(+0.79%) |
Feb 08, 2017 | 25.73 | 26.83 | 25.43 | 26.66 | 2,228,064 | +0.67(+2.58%) |
Feb 07, 2017 | 26.34 | 26.41 | 25.67 | 25.99 | 1,106,472 | -0.20(-0.76%) |
Feb 06, 2017 | 26.28 | 26.63 | 26.00 | 26.19 | 1,186,402 | -0.13(-0.49%) |
Feb 03, 2017 | 26.26 | 26.70 | 25.96 | 26.32 | 1,241,168 | +0.09(+0.34%) |
Feb 02, 2017 | 25.45 | 26.68 | 25.45 | 26.23 | 2,333,938 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.81 | 26.18 | 26.23 | 2,198,035 | -0.31(-1.17%) |
Jan 31, 2017 | 25.78 | 26.62 | 25.64 | 26.54 | 1,755,231 | +0.49(+1.88%) |
Jan 30, 2017 | 25.96 | 26.98 | 25.60 | 26.05 | 1,632,106 | +0.12(+0.46%) |
Jan 27, 2017 | 26.42 | 26.48 | 25.86 | 25.93 | 1,759,242 | -0.48(-1.82%) |
Jan 26, 2017 | 27.13 | 27.13 | 26.38 | 26.41 | 1,875,419 | -0.61(-2.26%) |
Jan 25, 2017 | 26.91 | 27.12 | 26.55 | 27.02 | 1,701,340 | +0.38(+1.43%) |
Jan 24, 2017 | 26.18 | 26.71 | 26.01 | 26.64 | 1,583,808 | +0.56(+2.15%) |
Jan 23, 2017 | 26.25 | 26.48 | 25.76 | 26.08 | 1,795,720 | -0.18(-0.69%) |
Jan 20, 2017 | 26.23 | 26.52 | 26.08 | 26.26 | 1,907,819 | +0.07(+0.27%) |
Jan 19, 2017 | 27.08 | 27.08 | 26.01 | 26.19 | 2,260,839 | -0.79(-2.93%) |
Jan 18, 2017 | 26.95 | 27.09 | 26.49 | 26.98 | 2,245,564 | +0.03(+0.11%) |
Jan 17, 2017 | 26.83 | 27.84 | 26.79 | 26.95 | 1,867,774 | -0.10(-0.37%) |
Jan 13, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 27.34 | 27.41 | 26.89 | 27.02 | 1,832,852 | -0.39(-1.42%) |
Jan 11, 2017 | 27.70 | 27.70 | 26.78 | 27.41 | 2,952,276 | -0.18(-0.65%) |
Jan 10, 2017 | 26.84 | 27.87 | 26.54 | 27.59 | 4,204,159 | +0.69(+2.57%) |
Jan 09, 2017 | 26.03 | 27.27 | 25.85 | 26.90 | 4,680,874 | -0.52(-1.90%) |
Jan 06, 2017 | 27.52 | 28.47 | 27.40 | 27.42 | 4,616,223 | -0.14(-0.51%) |
Jan 05, 2017 | 28.34 | 28.39 | 27.28 | 27.56 | 3,988,351 | -1.53(-5.26%) |
Jan 04, 2017 | 28.83 | 29.54 | 28.62 | 29.09 | 2,804,292 | +0.51(+1.78%) |
Jan 03, 2017 | 28.82 | 28.99 | 28.23 | 28.58 | 3,185,456 | +0.10(+0.35%) |
Dec 30, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.30(-1.04%) | |
Dec 29, 2016 | 28.92 | 29.15 | 28.49 | 28.78 | 1,077,354 | +0.05(+0.17%) |
Dec 28, 2016 | 28.46 | 28.92 | 28.46 | 28.73 | 1,414,661 | +0.09(+0.31%) |
Dec 27, 2016 | 28.56 | 29.08 | 28.43 | 28.64 | 856,774 | +0.22(+0.77%) |
Dec 23, 2016 | 28.42 | 28.42 | 28.42 | 0 | -0.16(-0.56%) | |
Dec 22, 2016 | 29.85 | 30.06 | 28.47 | 28.58 | 1,438,071 | -1.34(-4.48%) |
Dec 21, 2016 | 30.74 | 30.74 | 29.88 | 29.92 | 1,034,260 | -0.48(-1.58%) |
Dec 20, 2016 | 30.19 | 30.48 | 30.06 | 30.40 | 1,223,074 | +0.35(+1.16%) |
Dec 19, 2016 | 30.56 | 30.71 | 29.97 | 30.05 | 2,033,823 | -0.51(-1.67%) |
Dec 16, 2016 | 31.39 | 31.45 | 30.33 | 30.56 | 3,951,513 | -0.66(-2.11%) |
Dec 15, 2016 | 32.27 | 32.44 | 31.21 | 31.22 | 2,639,578 | -1.04(-3.22%) |
Dec 14, 2016 | 32.30 | 32.72 | 32.12 | 32.26 | 2,035,074 | -0.08(-0.25%) |
Dec 13, 2016 | 33.25 | 33.25 | 32.23 | 32.34 | 3,621,809 | -0.94(-2.82%) |
Dec 12, 2016 | 34.20 | 34.23 | 33.12 | 33.28 | 2,499,774 | -0.91(-2.66%) |
Dec 09, 2016 | 35.42 | 35.49 | 33.78 | 34.19 | 3,430,543 | -1.15(-3.25%) |
Dec 08, 2016 | 34.30 | 35.55 | 34.30 | 35.34 | 3,077,209 | +0.95(+2.76%) |
Dec 07, 2016 | 33.62 | 34.45 | 33.38 | 34.39 | 2,759,657 | +0.75(+2.23%) |
Dec 06, 2016 | 32.96 | 33.76 | 32.34 | 33.64 | 4,111,221 | +0.45(+1.36%) |
Dec 05, 2016 | 31.70 | 33.26 | 31.70 | 33.19 | 5,614,581 | +1.52(+4.80%) |
Dec 02, 2016 | 31.55 | 32.17 | 31.03 | 31.67 | 2,601,317 | +0.01(+0.03%) |
Dec 01, 2016 | 31.35 | 32.52 | 31.30 | 31.66 | 2,596,284 | +0.06(+0.19%) |
Nov 30, 2016 | 32.54 | 32.58 | 31.44 | 31.60 | 3,114,405 | -0.82(-2.53%) |
Nov 29, 2016 | 32.50 | 32.81 | 31.94 | 32.42 | 3,456,888 | +0.01(+0.03%) |
Nov 28, 2016 | 33.43 | 33.52 | 32.35 | 32.41 | 5,306,250 | -1.15(-3.43%) |
Nov 25, 2016 | 34.31 | 34.52 | 33.39 | 33.56 | 3,252,662 | -0.75(-2.19%) |
Nov 23, 2016 | 34.31 | 34.31 | 34.31 | 0 | -4.70(-12.05%) | |
Nov 22, 2016 | 37.73 | 39.29 | 37.20 | 39.01 | 6,080,569 | +1.84(+4.95%) |
Nov 21, 2016 | 37.76 | 38.32 | 37.10 | 37.17 | 1,940,631 | -0.34(-0.91%) |
Nov 18, 2016 | 38.24 | 38.27 | 37.12 | 37.51 | 3,337,989 | -1.32(-3.40%) |
Nov 17, 2016 | 38.34 | 39.08 | 38.07 | 38.83 | 3,436,637 | -0.29(-0.74%) |
Nov 16, 2016 | 39.34 | 39.71 | 38.79 | 39.12 | 2,237,417 | -0.25(-0.64%) |
Nov 15, 2016 | 39.25 | 39.53 | 38.47 | 39.37 | 3,449,801 | +0.12(+0.31%) |
Nov 14, 2016 | 37.97 | 40.80 | 37.95 | 39.25 | 7,275,540 | +1.38(+3.64%) |
Nov 11, 2016 | 36.14 | 38.03 | 35.78 | 37.87 | 2,779,466 | +1.50(+4.12%) |
Nov 10, 2016 | 35.35 | 37.41 | 34.92 | 36.37 | 4,477,812 | +1.93(+5.60%) |
Nov 09, 2016 | 32.63 | 34.59 | 32.27 | 34.44 | 2,109,362 | +1.48(+4.49%) |
Nov 08, 2016 | 32.51 | 33.10 | 32.04 | 32.96 | 1,702,835 | +0.36(+1.10%) |
Nov 07, 2016 | 32.63 | 32.97 | 32.40 | 32.60 | 1,892,945 | +0.43(+1.34%) |
Nov 04, 2016 | 32.60 | 32.91 | 32.04 | 32.17 | 2,167,481 | -0.42(-1.29%) |
Nov 03, 2016 | 33.02 | 33.10 | 32.49 | 32.59 | 2,682,539 | -0.27(-0.82%) |
Nov 02, 2016 | 33.72 | 33.95 | 32.84 | 32.86 | 2,939,829 | -0.64(-1.91%) |
Nov 01, 2016 | 33.45 | 34.09 | 33.25 | 33.50 | 1,882,028 | +0.05(+0.15%) |
Oct 31, 2016 | 33.79 | 33.97 | 33.11 | 33.45 | 1,487,904 | -0.46(-1.36%) |
Oct 28, 2016 | 33.38 | 34.09 | 33.38 | 33.91 | 1,485,219 | +0.41(+1.22%) |
Oct 27, 2016 | 34.11 | 34.25 | 33.26 | 33.50 | 1,670,526 | -0.56(-1.64%) |
Oct 26, 2016 | 33.99 | 34.59 | 33.88 | 34.06 | 1,689,152 | +0.02(+0.06%) |
Oct 25, 2016 | 33.52 | 34.13 | 33.11 | 34.04 | 1,842,082 | +0.30(+0.89%) |
Oct 24, 2016 | 33.88 | 34.10 | 33.36 | 33.74 | 1,434,646 | +0.16(+0.48%) |
Oct 21, 2016 | 33.40 | 33.75 | 33.34 | 33.58 | 1,540,234 | -0.06(-0.18%) |
Oct 20, 2016 | 33.38 | 33.68 | 33.15 | 33.64 | 1,695,550 | +0.05(+0.15%) |
Oct 19, 2016 | 33.44 | 33.72 | 33.25 | 33.59 | 1,706,877 | +0.33(+0.99%) |
Oct 18, 2016 | 35.00 | 35.00 | 33.20 | 33.26 | 2,563,275 | -1.51(-4.34%) |
Oct 17, 2016 | 35.48 | 35.48 | 34.70 | 34.77 | 2,711,444 | -0.77(-2.17%) |
Oct 14, 2016 | 35.46 | 35.80 | 35.07 | 35.54 | 1,706,145 | +0.39(+1.11%) |
Oct 13, 2016 | 35.71 | 35.78 | 34.90 | 35.15 | 1,561,693 | -0.81(-2.25%) |
Oct 12, 2016 | 35.72 | 36.15 | 35.59 | 35.96 | 1,132,652 | +0.36(+1.01%) |
Oct 11, 2016 | 36.21 | 36.38 | 35.58 | 35.60 | 1,506,135 | -0.70(-1.93%) |
Oct 10, 2016 | 36.86 | 36.95 | 36.16 | 36.30 | 1,100,348 | -0.31(-0.85%) |
Oct 07, 2016 | 36.10 | 37.22 | 35.81 | 36.61 | 2,474,987 | +0.75(+2.09%) |
Oct 06, 2016 | 36.09 | 36.11 | 35.36 | 35.86 | 1,763,028 | -0.19(-0.53%) |
Oct 05, 2016 | 35.44 | 36.21 | 35.34 | 36.05 | 2,720,836 | +0.63(+1.78%) |
Oct 04, 2016 | 34.76 | 35.43 | 34.63 | 35.42 | 2,218,052 | +0.63(+1.81%) |
Oct 03, 2016 | 34.56 | 34.95 | 34.48 | 34.79 | 1,908,412 | +0.27(+0.78%) |
Sep 30, 2016 | 34.52 | 34.92 | 34.32 | 34.52 | 2,783,587 | +0.09(+0.26%) |
Sep 29, 2016 | 34.63 | 35.07 | 34.40 | 34.43 | 1,396,865 | -0.15(-0.43%) |
Sep 28, 2016 | 35.10 | 35.27 | 34.16 | 34.58 | 2,085,215 | -0.55(-1.57%) |
Sep 27, 2016 | 34.64 | 35.60 | 34.63 | 35.13 | 1,882,008 | +0.12(+0.34%) |
Sep 26, 2016 | 35.59 | 35.66 | 34.91 | 35.01 | 2,364,502 | -0.65(-1.82%) |
Sep 23, 2016 | 35.72 | 36.12 | 35.62 | 35.66 | 1,359,119 | -0.07(-0.20%) |
Sep 22, 2016 | 36.08 | 36.38 | 35.25 | 35.73 | 2,161,442 | -0.03(-0.08%) |
Sep 21, 2016 | 35.67 | 35.85 | 35.19 | 35.76 | 1,818,331 | +0.14(+0.39%) |
Sep 20, 2016 | 36.03 | 36.07 | 35.52 | 35.62 | 881,645 | -0.26(-0.72%) |
Sep 19, 2016 | 35.94 | 36.42 | 35.70 | 35.88 | 1,989,130 | -0.01(-0.03%) |
Sep 16, 2016 | 36.33 | 36.40 | 35.88 | 35.89 | 2,430,047 | -0.47(-1.29%) |
Sep 15, 2016 | 35.74 | 36.38 | 35.52 | 36.36 | 1,480,281 | +0.48(+1.34%) |
Sep 14, 2016 | 35.87 | 36.05 | 35.44 | 35.88 | 1,184,867 | +0.06(+0.17%) |
Sep 13, 2016 | 36.30 | 36.43 | 35.44 | 35.82 | 1,706,686 | -0.85(-2.32%) |
Sep 12, 2016 | 35.71 | 36.74 | 35.53 | 36.67 | 2,500,210 | +0.59(+1.64%) |
Sep 09, 2016 | 36.01 | 36.55 | 35.80 | 36.08 | 2,452,632 | -0.27(-0.74%) |
Sep 08, 2016 | 35.64 | 37.00 | 35.52 | 36.35 | 3,391,973 | +0.50(+1.39%) |
Sep 07, 2016 | 35.85 | 36.15 | 35.20 | 35.85 | 3,992,317 | +0.66(+1.88%) |
Sep 06, 2016 | 36.28 | 36.60 | 35.01 | 35.19 | 3,035,375 | -0.91(-2.52%) |
Sep 02, 2016 | 35.81 | 36.10 | 36.10 | 36.10 | 2,355,700 | +0.32(+0.89%) |
Sep 01, 2016 | 35.79 | 35.87 | 35.32 | 35.78 | 2,321,416 | -0.07(-0.20%) |
Aug 31, 2016 | 36.30 | 36.40 | 35.66 | 35.85 | 2,562,910 | -0.38(-1.05%) |
Aug 30, 2016 | 36.53 | 36.89 | 36.15 | 36.23 | 2,315,342 | -0.94(-2.53%) |
Aug 29, 2016 | 37.16 | 37.48 | 37.03 | 37.17 | 1,667,699 | -0.05(-0.13%) |
Aug 26, 2016 | 36.79 | 37.46 | 36.71 | 37.22 | 1,955,908 | +0.44(+1.20%) |
Aug 25, 2016 | 36.90 | 37.35 | 36.45 | 36.78 | 2,929,948 | +0.04(+0.11%) |
Aug 24, 2016 | 36.71 | 37.22 | 36.43 | 36.74 | 2,119,879 | -0.09(-0.24%) |
Aug 23, 2016 | 37.03 | 37.21 | 36.47 | 36.83 | 1,234,846 | -0.02(-0.05%) |
Aug 22, 2016 | 37.05 | 37.35 | 36.42 | 36.85 | 2,854,495 | -0.96(-2.54%) |
Aug 19, 2016 | 36.80 | 37.82 | 36.75 | 37.81 | 3,673,859 | +1.04(+2.83%) |
Aug 18, 2016 | 36.69 | 37.05 | 35.85 | 36.77 | 4,055,973 | +0.72(+2.00%) |
Aug 17, 2016 | 35.37 | 37.16 | 35.30 | 36.05 | 14,062,071 | +4.81(+15.40%) |
Aug 16, 2016 | 31.24 | 31.34 | 30.57 | 31.24 | 4,629,052 | +0.00(+0.00%) |
Aug 15, 2016 | 31.31 | 31.31 | 30.73 | 31.24 | 2,354,924 | +0.59(+1.92%) |
Aug 12, 2016 | 30.50 | 31.19 | 30.22 | 30.65 | 2,035,399 | +0.15(+0.49%) |
Aug 11, 2016 | 30.64 | 31.90 | 29.91 | 30.50 | 3,999,258 | +0.67(+2.25%) |
Aug 10, 2016 | 29.47 | 30.09 | 29.33 | 29.83 | 1,943,139 | +0.50(+1.70%) |
Aug 09, 2016 | 30.01 | 30.09 | 29.12 | 29.33 | 1,630,017 | -0.79(-2.62%) |
Aug 08, 2016 | 30.22 | 30.59 | 29.90 | 30.12 | 1,745,199 | -0.03(-0.10%) |
Aug 05, 2016 | 29.44 | 30.23 | 29.29 | 30.15 | 1,792,237 | +0.99(+3.40%) |
Aug 04, 2016 | 29.12 | 29.62 | 29.03 | 29.16 | 1,488,186 | +0.02(+0.07%) |
Aug 03, 2016 | 28.35 | 29.22 | 27.82 | 29.14 | 1,565,441 | +0.44(+1.53%) |
Aug 02, 2016 | 29.60 | 29.72 | 28.56 | 28.70 | 1,599,259 | -0.88(-2.97%) |